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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	11.32	11.3	11.3	11.37	11.28	2.81M
February 12, 2026	11.45	11.32	11.32	11.47	11.31	5.31M
February 11, 2026	11.53	11.45	11.45	11.55	11.39	4.65M
February 10, 2026	11.58	11.52	11.52	11.59	11.48	2.28M
February 09, 2026	11.54	11.57	11.57	11.61	11.46	4.48M
February 06, 2026	11.7	11.51	11.51	11.77	11.51	6.58M
February 05, 2026	11.45	11.73	11.73	11.8	11.45	13.29M
February 04, 2026	11.3	11.39	11.39	11.4	11.27	3.03M
February 03, 2026	11.39	11.35	11.35	11.43	11.24	4.54M
February 02, 2026	11.32	11.35	11.35	11.54	11.32	4.09M
January 30, 2026	11.5	11.39	11.39	11.57	11.36	4.93M
January 29, 2026	11.36	11.52	11.52	11.54	11.32	5.22M
January 28, 2026	11.48	11.39	11.39	11.5	11.35	4.36M
January 27, 2026	11.68	11.47	11.47	11.71	11.4	6.93M
January 26, 2026	11.72	11.7	11.7	11.77	11.57	6.21M
January 23, 2026	11.75	11.75	11.75	11.79	11.68	4.44M
January 22, 2026	11.67	11.76	11.76	11.8	11.63	4.81M
January 21, 2026	11.76	11.67	11.67	11.76	11.62	4.47M
January 20, 2026	11.84	11.76	11.76	11.85	11.73	4.57M
January 19, 2026	11.55	11.84	11.84	11.88	11.55	11.33M
January 16, 2026	11.58	11.58	11.58	11.61	11.47	5.05M
January 15, 2026	11.58	11.55	11.55	11.66	11.52	3.22M
January 14, 2026	11.63	11.58	11.58	11.7	11.47	5.73M
January 13, 2026	11.78	11.6	11.6	11.88	11.57	7.6M
January 12, 2026	11.45	11.72	11.72	11.82	11.43	9.84M
January 09, 2026	11.45	11.46	11.46	11.47	11.41	4.29M
January 08, 2026	11.44	11.47	11.47	11.52	11.39	3.52M
January 07, 2026	11.5	11.45	11.45	11.52	11.42	3.65M
January 06, 2026	11.43	11.5	11.5	11.5	11.38	4.93M
January 05, 2026	11.4	11.43	11.43	11.44	11.31	3.69M
December 31, 2025	11.42	11.39	11.39	11.48	11.39	3.42M
December 30, 2025	11.48	11.43	11.43	11.54	11.39	3.49M
December 29, 2025	11.59	11.49	11.49	11.6	11.49	3.27M
December 26, 2025	11.73	11.6	11.6	11.74	11.58	4.43M
December 25, 2025	11.7	11.74	11.74	11.77	11.64	4.25M
December 24, 2025	11.7	11.7	11.7	11.86	11.63	4.04M
December 23, 2025	11.84	11.7	11.7	11.9	11.65	4.98M
December 22, 2025	11.85	11.78	11.78	11.85	11.74	4.58M
December 19, 2025	11.69	11.9	11.9	11.95	11.62	7.38M
December 18, 2025	11.6	11.69	11.69	11.85	11.55	5.5M
December 17, 2025	11.58	11.67	11.67	11.72	11.4	5.84M
December 16, 2025	11.41	11.57	11.57	11.76	11.38	5.55M
December 15, 2025	11.34	11.47	11.47	11.53	11.34	3.25M
December 12, 2025	11.39	11.32	11.32	11.48	11.31	2.58M
December 11, 2025	11.7	11.38	11.38	11.7	11.38	4.43M
December 10, 2025	11.59	11.65	11.65	11.75	11.57	3.7M
December 09, 2025	11.55	11.58	11.58	11.68	11.49	3.53M
December 08, 2025	11.6	11.56	11.56	11.67	11.53	2.59M
December 05, 2025	11.5	11.61	11.61	11.65	11.41	3.39M
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

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