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

10.65

+0.09(+0.85%)

Updated at March 13 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	10.55	10.65	10.65	10.66	10.54	2.84M
March 12, 2026	10.64	10.56	10.56	10.67	10.54	2.47M
March 11, 2026	10.72	10.64	10.64	10.73	10.61	2.13M
March 10, 2026	10.61	10.65	10.65	10.74	10.61	1.58M
March 09, 2026	10.67	10.65	10.65	10.73	10.55	3.1M
March 06, 2026	10.61	10.76	10.76	10.86	10.56	2.45M
March 05, 2026	10.69	10.62	10.62	10.69	10.54	2.81M
March 04, 2026	11.26	10.5	10.5	11.26	10.46	3.9M
March 03, 2026	11.07	10.81	10.81	11.1	10.8	5.19M
March 02, 2026	11.26	11.05	11.05	11.26	11	7.31M
February 27, 2026	11.26	11.3	11.3	11.31	11.26	2.99M
February 26, 2026	11.32	11.27	11.27	11.33	11.25	3.66M
February 25, 2026	11.35	11.31	11.31	11.37	11.31	3.3M
February 24, 2026	11.38	11.32	11.32	11.4	11.28	3.1M
February 13, 2026	11.32	11.3	0	11.37	11.28	2.81M
February 12, 2026	11.45	11.32	0	11.47	11.31	5.31M
February 11, 2026	11.53	11.45	0	11.55	11.39	4.65M
February 10, 2026	11.58	11.52	0	11.59	11.48	2.28M
February 09, 2026	11.54	11.57	0	11.61	11.46	4.48M
February 06, 2026	11.7	11.51	0	11.77	11.51	6.58M
February 05, 2026	11.45	11.73	0	11.8	11.45	13.29M
February 04, 2026	11.3	11.39	0	11.4	11.27	3.03M
February 03, 2026	11.39	11.35	0	11.43	11.24	4.54M
February 02, 2026	11.32	11.35	0	11.54	11.32	4.09M
January 30, 2026	11.5	11.39	0	11.57	11.36	4.93M
January 29, 2026	11.36	11.52	0	11.54	11.32	5.22M
January 28, 2026	11.48	11.39	0	11.5	11.35	4.36M
January 27, 2026	11.68	11.47	0	11.71	11.4	6.93M
January 26, 2026	11.72	11.7	0	11.77	11.57	6.21M
January 23, 2026	11.75	11.75	0	11.79	11.68	4.44M
January 22, 2026	11.67	11.76	0	11.8	11.63	4.81M
January 21, 2026	11.76	11.67	0	11.76	11.62	4.47M
January 20, 2026	11.84	11.76	0	11.85	11.73	4.57M
January 19, 2026	11.55	11.84	0	11.88	11.55	11.33M
January 16, 2026	11.58	11.58	0	11.61	11.47	5.05M
January 15, 2026	11.58	11.55	0	11.66	11.52	3.22M
January 14, 2026	11.63	11.58	0	11.7	11.47	5.73M
January 13, 2026	11.78	11.6	0	11.88	11.57	7.6M
January 12, 2026	11.45	11.72	0	11.82	11.43	9.84M
January 09, 2026	11.45	11.46	0	11.47	11.41	4.29M
January 08, 2026	11.44	11.47	0	11.52	11.39	3.52M
January 07, 2026	11.5	11.45	0	11.52	11.42	3.65M
January 06, 2026	11.43	11.5	0	11.5	11.38	4.93M
January 05, 2026	11.4	11.43	0	11.44	11.31	3.69M
December 31, 2025	11.42	11.39	0	11.48	11.39	3.42M
December 30, 2025	11.48	11.43	0	11.54	11.39	3.49M
December 29, 2025	11.59	11.49	0	11.6	11.49	3.27M
December 26, 2025	11.73	11.6	0	11.74	11.58	4.43M
December 25, 2025	11.7	11.74	0	11.77	11.64	4.25M
December 24, 2025	11.7	11.7	0	11.86	11.63	4.04M
December 23, 2025	11.84	11.7	0	11.9	11.65	4.98M
December 22, 2025	11.85	11.78	0	11.85	11.74	4.58M
December 19, 2025	11.69	11.9	0	11.95	11.62	7.38M
December 18, 2025	11.6	11.69	0	11.85	11.55	5.5M
December 17, 2025	11.58	11.67	0	11.72	11.4	5.84M
December 16, 2025	11.41	11.57	0	11.76	11.38	5.55M
December 15, 2025	11.34	11.47	0	11.53	11.34	3.25M
December 12, 2025	11.39	11.32	0	11.48	11.31	2.58M
December 11, 2025	11.7	11.38	0	11.7	11.38	4.43M
December 10, 2025	11.59	11.65	0	11.75	11.57	3.7M