Jinzai Food Group Co.,Ltd. (003000.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
003000.SZ Historical Return
If you invested ¥1000 in Jinzai Food Group Co.,Ltd. (003000.SZ) since IPO date, it would be worth ¥1,576.74 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥962.16, while ¥1000 invested 1 year ago would be worth ¥787.15. This corresponds to total returns of 57.67%, -3.78%, -21.28%, respectively, with annualized returns of 7.97%, -0.77%, -21.28%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
003000.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 10.4 | 10.17 | 10.17 | 10.41 | 10.16 | 3.99M |
| August 20, 2026 | 10.55 | 10.43 | 10.43 | 10.55 | 10.32 | 2.75M |
| August 19, 2026 | 10.55 | 10.37 | 10.37 | 10.55 | 10.35 | 3.79M |
| August 18, 2026 | 10.43 | 10.55 | 10.55 | 10.6 | 10.4 | 5.18M |
| August 17, 2026 | 10.35 | 10.4 | 10.4 | 10.51 | 10.26 | 4.4M |
| August 14, 2026 | 10.6 | 10.39 | 10.39 | 10.6 | 10.36 | 6.45M |
| August 13, 2026 | 10.63 | 10.54 | 10.54 | 10.68 | 10.53 | 2.76M |
| August 12, 2026 | 10.72 | 10.68 | 10.68 | 10.73 | 10.54 | 3.15M |
| August 11, 2026 | 10.79 | 10.7 | 10.7 | 10.89 | 10.67 | 3.86M |
| August 10, 2026 | 10.7 | 10.85 | 10.85 | 10.9 | 10.61 | 4.74M |
| August 07, 2026 | 10.64 | 10.62 | 10.62 | 10.65 | 10.45 | 3.17M |
| August 06, 2026 | 10.72 | 10.65 | 10.65 | 10.73 | 10.56 | 2.73M |
| August 05, 2026 | 10.75 | 10.71 | 10.71 | 10.79 | 10.57 | 4.95M |
| August 04, 2026 | 10.95 | 10.77 | 10.77 | 11.04 | 10.77 | 5.44M |
| August 03, 2026 | 10.82 | 10.95 | 10.95 | 11.05 | 10.82 | 6.02M |
| July 31, 2026 | 10.75 | 10.86 | 10.86 | 10.88 | 10.65 | 5.05M |
| July 30, 2026 | 10.6 | 10.85 | 10.85 | 11.03 | 10.53 | 10.59M |
| July 29, 2026 | 10.45 | 10.6 | 10.6 | 10.73 | 10.45 | 6.3M |
| July 28, 2026 | 10.04 | 10.45 | 10.45 | 10.5 | 9.99 | 8.75M |
| July 27, 2026 | 9.91 | 10.07 | 10.07 | 10.1 | 9.85 | 3.89M |
| July 23, 2026 | 9.96 | 10.04 | 10.04 | 10.04 | 9.86 | 2.99M |
| July 22, 2026 | 9.95 | 9.99 | 9.99 | 9.99 | 9.76 | 4.87M |
| July 21, 2026 | 10.07 | 9.9 | 9.9 | 10.22 | 9.85 | 7.3M |
| July 20, 2026 | 10.25 | 10.08 | 10.08 | 10.42 | 10 | 7.39M |
| July 17, 2026 | 10.58 | 10.3 | 10.3 | 10.73 | 10.28 | 6.79M |
| July 16, 2026 | 10.59 | 10.58 | 10.58 | 10.69 | 10.55 | 4.41M |
| July 15, 2026 | 10.35 | 10.64 | 10.64 | 10.69 | 10.32 | 6.02M |
| July 14, 2026 | 10.41 | 10.45 | 10.45 | 10.64 | 10.28 | 7.44M |
| July 13, 2026 | 10.1 | 10.37 | 10.37 | 10.49 | 10.05 | 8.27M |
| July 10, 2026 | 10.03 | 10.09 | 10.09 | 10.19 | 9.91 | 2.87M |
| July 09, 2026 | 10.06 | 10.03 | 10.03 | 10.22 | 9.94 | 3.77M |
| July 08, 2026 | 10.21 | 10.17 | 10.17 | 10.34 | 10.08 | 3.1M |
| July 07, 2026 | 10.42 | 10.18 | 10.18 | 10.42 | 10.13 | 2.78M |
| July 06, 2026 | 10.26 | 10.39 | 10.39 | 10.48 | 10.2 | 4.06M |
| July 03, 2026 | 10.16 | 10.24 | 10.24 | 10.38 | 10.12 | 2.94M |
| July 02, 2026 | 10.06 | 10.16 | 10.16 | 10.29 | 10.03 | 3.04M |
| July 01, 2026 | 9.84 | 10.14 | 10.14 | 10.22 | 9.82 | 4.14M |
| June 30, 2026 | 9.87 | 9.86 | 9.86 | 9.95 | 9.76 | 3.18M |
| June 29, 2026 | 9.7 | 9.9 | 9.9 | 9.99 | 9.5 | 5.84M |
| June 26, 2026 | 10.05 | 9.77 | 9.77 | 10.06 | 9.77 | 4.34M |
| June 25, 2026 | 10.16 | 10.05 | 10.05 | 10.22 | 9.81 | 3.63M |
| June 24, 2026 | 10.2 | 10.15 | 10.15 | 10.47 | 10.09 | 4.1M |
| June 23, 2026 | 10.2 | 10.26 | 10.26 | 10.42 | 10.07 | 5.82M |
| June 22, 2026 | 9.67 | 10.13 | 10.13 | 10.22 | 9.45 | 8.04M |
| June 18, 2026 | 10.15 | 9.7 | 9.7 | 10.15 | 9.63 | 6.97M |
| June 17, 2026 | 10.55 | 10.13 | 10.13 | 10.56 | 10.03 | 6.12M |
| June 16, 2026 | 10.92 | 10.52 | 10.52 | 10.92 | 10.48 | 9.03M |
| June 15, 2026 | 10.88 | 10.94 | 10.94 | 10.96 | 10.67 | 7.49M |
| June 12, 2026 | 10.78 | 10.93 | 10.93 | 10.97 | 10.71 | 5.98M |
| June 11, 2026 | 10.79 | 10.81 | 10.81 | 10.95 | 10.66 | 4.81M |
| June 10, 2026 | 10.58 | 10.81 | 10.81 | 10.83 | 10.55 | 4.59M |
| June 09, 2026 | 10.81 | 10.69 | 10.69 | 10.81 | 10.48 | 5.43M |
| June 08, 2026 | 10.55 | 10.82 | 10.82 | 10.89 | 10.45 | 7.48M |
| June 05, 2026 | 10.76 | 10.63 | 10.63 | 10.88 | 10.56 | 5.25M |
| June 04, 2026 | 10.78 | 10.65 | 10.65 | 11.08 | 10.4 | 8.46M |
| June 03, 2026 | 10.79 | 10.8 | 10.8 | 10.85 | 10.64 | 4.26M |
| June 02, 2026 | 11 | 10.8 | 10.8 | 11.1 | 10.76 | 4M |
| June 01, 2026 | 10.8 | 11.07 | 11.07 | 11.11 | 10.72 | 4.26M |
| May 29, 2026 | 10.65 | 10.82 | 10.82 | 11.05 | 10.65 | 6.38M |
| May 28, 2026 | 10.63 | 10.65 | 10.65 | 10.76 | 10.57 | 2.99M |
AD
