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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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