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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.48	12.26	12.26	12.52	12.25	7.18M
September 02, 2025	12.51	12.45	12.45	12.59	12.41	8.33M
September 01, 2025	12.47	12.56	12.56	12.59	12.37	6.81M
August 29, 2025	12.56	12.53	12.53	12.78	12.48	9.15M
August 28, 2025	12.83	12.6	12.6	12.86	12.23	20.11M
August 27, 2025	12.99	12.81	12.81	13.09	12.8	29.13M
August 26, 2025	13.38	13.32	13.32	13.59	13.31	16.28M
August 25, 2025	13.04	13.35	13.35	13.45	12.97	22.72M
August 22, 2025	13.04	13.03	13.03	13.13	12.93	10.87M
August 21, 2025	13.18	13.05	13.05	13.2	12.99	13.39M
August 20, 2025	12.9	13.16	13.16	13.17	12.8	20.56M
August 19, 2025	12.79	12.93	12.93	12.94	12.78	14.27M
August 18, 2025	12.71	12.79	12.79	12.83	12.7	9.82M
August 15, 2025	12.71	12.73	12.73	12.76	12.64	9.79M
August 14, 2025	12.86	12.72	12.72	12.93	12.7	9.53M
August 13, 2025	12.89	12.86	12.86	12.95	12.76	8.7M
August 12, 2025	12.78	12.83	12.83	12.93	12.75	8.2M
August 11, 2025	12.8	12.79	12.79	12.83	12.7	8.14M
August 08, 2025	12.87	12.8	12.8	12.93	12.78	6.35M
August 07, 2025	12.74	12.91	12.91	12.93	12.7	11.05M
August 06, 2025	12.8	12.74	12.74	12.84	12.65	5.32M
August 05, 2025	12.72	12.73	12.73	12.76	12.66	4.93M
August 04, 2025	12.61	12.71	12.71	12.76	12.54	4.4M
August 01, 2025	12.61	12.68	12.68	12.7	12.61	4.44M
July 31, 2025	12.89	12.65	12.65	12.96	12.6	13.48M
July 30, 2025	12.76	12.98	12.98	13.05	12.72	15.95M
July 29, 2025	12.82	12.74	12.74	12.85	12.65	6.78M
July 28, 2025	12.87	12.82	12.82	12.89	12.77	6.5M
July 25, 2025	12.95	12.86	12.86	12.95	12.81	8.06M
July 24, 2025	13	12.96	12.96	13.16	12.85	12.95M
July 23, 2025	12.96	12.78	12.78	13.02	12.77	9.77M
July 22, 2025	12.68	12.95	12.95	12.97	12.68	15.97M
July 21, 2025	12.59	12.7	12.7	12.7	12.54	9.43M
July 18, 2025	12.6	12.59	12.59	12.62	12.51	5.87M
July 17, 2025	12.61	12.6	12.6	12.74	12.53	8.75M
July 16, 2025	12.61	12.63	12.63	12.66	12.53	10.14M
July 15, 2025	12.92	12.66	12.66	12.94	12.45	15.25M
July 14, 2025	12.92	12.92	12.92	12.96	12.82	7.62M
July 11, 2025	12.91	12.9	12.9	12.97	12.86	6.48M
July 10, 2025	12.99	12.95	12.95	13	12.85	7.57M
July 09, 2025	12.95	12.93	12.93	13.11	12.9	8.48M
July 08, 2025	12.87	12.93	12.93	12.94	12.81	8.86M
July 07, 2025	12.9	12.91	12.91	13.01	12.83	8.08M
July 04, 2025	13.36	12.92	12.92	13.46	12.9	13.88M
July 03, 2025	13.35	13.47	13.47	13.66	13.23	9.56M
July 02, 2025	13.38	13.32	13.32	13.47	13.21	7.79M
July 01, 2025	13.2	13.32	13.32	13.35	13.15	7.27M
June 30, 2025	13.15	13.23	13.23	13.24	13.03	7.34M
June 27, 2025	13.05	13.14	13.14	13.19	12.99	6.37M
June 26, 2025	13.13	13.05	13.05	13.18	13.02	6.84M
June 25, 2025	13.19	13.18	13.18	13.23	13	6.87M
June 24, 2025	12.97	13.12	13.12	13.18	12.93	7.52M
June 23, 2025	12.79	12.94	12.94	13	12.75	6.29M

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