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

Currency In CNY

003000.SZ Historical Return

If you invested ¥1000 in Jinzai Food Group Co.,Ltd. (003000.SZ) since IPO date, it would be worth ¥1,482.17 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,023.55, while ¥1000 invested 1 year ago would be worth ¥774.09. This corresponds to total returns of 48.22%, 2.36%, -22.59%, respectively, with annualized returns of 6.78%, 0.47%, -22.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

003000.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	9.85	9.71	9.71	9.85	9.67	3.64M
September 09, 2026	9.97	9.85	9.85	9.97	9.78	4.65M
September 08, 2026	9.85	9.98	9.98	10.01	9.8	7M
September 07, 2026	9.85	9.92	9.92	10.04	9.83	7.46M
September 04, 2026	9.74	9.78	9.78	9.93	9.66	5.77M
September 03, 2026	9.73	9.69	9.69	9.79	9.66	3.13M
September 02, 2026	9.81	9.74	9.74	9.85	9.7	4.42M
September 01, 2026	9.83	9.82	9.82	9.93	9.78	7.37M
August 31, 2026	9.82	9.82	9.82	9.92	9.77	4.37M
August 28, 2026	9.73	9.86	9.86	9.97	9.63	6.88M
August 27, 2026	9.72	9.7	9.7	9.75	9.66	5.25M
August 26, 2026	9.69	9.74	9.74	9.79	9.62	7.73M
August 25, 2026	9.8	9.76	9.76	9.8	9.42	11.91M
August 24, 2026	10.4	9.95	9.95	10.4	9.93	5.69M
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