Jinzai Food Group Co.,Ltd. - 003000.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.52	11.53	11.53	11.79	11.5	4.92M
December 03, 2025	11.66	11.77	11.77	11.8	11.58	3.7M
December 02, 2025	11.78	11.72	11.72	11.83	11.6	3.18M
December 01, 2025	11.66	11.75	11.75	11.78	11.65	2.89M
November 28, 2025	11.52	11.66	11.66	11.68	11.49	3.76M
November 27, 2025	11.56	11.51	11.51	11.62	11.5	2.95M
November 26, 2025	11.49	11.52	11.52	11.62	11.46	3.01M
November 25, 2025	11.56	11.49	11.49	11.56	11.47	3.25M
November 24, 2025	11.49	11.49	11.49	11.62	11.42	3.83M
November 21, 2025	11.79	11.49	11.49	11.91	11.27	7.2M
November 20, 2025	12.16	11.86	11.86	12.18	11.86	8.2M
November 19, 2025	12.08	12.25	12.25	12.48	11.98	8.65M
November 18, 2025	12.17	12.08	12.08	12.22	12.03	3.84M
November 17, 2025	12.2	12.22	12.22	12.27	12.16	3.94M
November 14, 2025	12.26	12.18	12.18	12.42	12.18	5.21M
November 13, 2025	12.28	12.33	12.33	12.35	12.17	5.81M
November 12, 2025	12.36	12.3	12.3	12.43	12.27	6.23M
November 11, 2025	12.35	12.35	12.35	12.45	12.26	7.35M
November 10, 2025	12.05	12.32	12.32	12.35	12.04	9.67M
November 07, 2025	12.06	12.1	12.1	12.11	12.02	3.49M
November 06, 2025	12.07	12.04	12.04	12.11	12	3.86M
November 05, 2025	11.91	12.09	12.09	12.2	11.89	6.57M
November 04, 2025	11.94	11.96	11.96	12.03	11.9	2.99M
November 03, 2025	11.98	12	12	12.02	11.86	4.21M
October 31, 2025	11.79	11.96	11.96	11.97	11.78	5.68M
October 30, 2025	11.81	11.78	11.78	11.88	11.77	3.11M
October 29, 2025	11.81	11.84	11.84	11.93	11.75	4M
October 28, 2025	11.87	11.84	11.84	11.89	11.78	2.68M
October 27, 2025	11.8	11.87	11.87	11.91	11.76	3.52M
October 24, 2025	11.89	11.85	11.85	11.91	11.72	5.29M
October 23, 2025	11.86	11.81	11.81	11.87	11.7	4.58M
October 22, 2025	11.91	11.88	11.88	11.99	11.85	3.2M
October 21, 2025	11.92	11.93	11.93	11.94	11.81	3.26M
October 20, 2025	12.01	11.92	11.92	12.06	11.89	3.22M
October 17, 2025	12.1	12	12	12.14	11.99	3.5M
October 16, 2025	12.14	12.09	12.09	12.25	12.08	3.22M
October 15, 2025	12.08	12.17	12.17	12.19	12.02	4.1M
October 14, 2025	12.11	12.08	12.08	12.14	12.02	4.16M
October 13, 2025	11.87	12.11	12.11	12.12	11.82	4.38M
October 10, 2025	12.02	12.08	12.08	12.12	11.98	3.33M
October 09, 2025	12.02	12.02	12.02	12.05	11.95	3.24M
September 30, 2025	12.01	12.01	12.01	12.04	11.96	2.29M
September 29, 2025	12.06	12.01	12.01	12.07	11.92	2.4M
September 26, 2025	11.93	12.06	12.06	12.16	11.85	4.61M
September 25, 2025	11.85	11.92	11.92	11.98	11.77	2.6M
September 24, 2025	11.89	11.95	11.85	11.96	11.82	2.67M
September 23, 2025	12.04	11.88	11.78	12.05	11.74	4.47M
September 22, 2025	12.2	12.05	11.95	12.21	11.98	4.34M
September 19, 2025	12.45	12.21	12.21	12.45	12.15	3.28M
September 18, 2025	12.32	12.24	12.24	12.36	12.15	5.24M
September 17, 2025	12.32	12.31	12.31	12.4	12.3	3.37M
September 16, 2025	12.4	12.34	12.34	12.42	12.3	3.73M
September 15, 2025	12.35	12.4	12.4	12.47	12.31	3.28M
September 12, 2025	12.45	12.37	12.37	12.48	12.32	3.85M
September 11, 2025	12.32	12.45	12.45	12.48	12.29	5.38M
September 10, 2025	12.45	12.39	12.39	12.47	12.37	4.19M
September 09, 2025	12.58	12.44	12.44	12.58	12.41	5.37M
September 08, 2025	12.49	12.58	12.58	12.59	12.4	8.35M
September 05, 2025	12.36	12.44	12.44	12.5	12.24	8.57M
September 04, 2025	12.31	12.43	12.43	12.53	12.14	9.19M

Jinzai Food Group Co.,Ltd. (003000.SZ) SHZ