Zhongjing Food Co., Ltd. - 300908.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.95	28.45	28.45	29.58	28.45	2.33M
December 03, 2025	29.14	29.59	29.59	30.07	29.14	2.71M
December 02, 2025	29.02	29.22	29.22	29.81	28.89	2.27M
December 01, 2025	28.52	28.87	28.87	29.07	28.42	1.54M
November 28, 2025	28.95	28.59	28.59	28.95	28.28	2.89M
November 27, 2025	28.8	28.88	28.88	29.2	28.8	1.21M
November 26, 2025	29.05	28.97	28.97	29.32	28.78	1.17M
November 25, 2025	28.86	28.9	28.9	29.15	28.7	951,454
November 24, 2025	28.99	28.77	28.77	29.07	28.59	1.02M
November 21, 2025	29.78	28.67	28.67	29.98	28.62	1.65M
November 20, 2025	30.55	29.71	29.71	30.55	29.71	1.32M
November 19, 2025	30.59	30.38	30.38	30.69	30.14	938,570
November 18, 2025	30.86	30.46	30.46	30.86	30.31	1.37M
November 17, 2025	30.66	30.72	30.72	31	30.5	1.45M
November 14, 2025	31.12	30.72	30.72	31.55	30.7	1.76M
November 13, 2025	31.08	31.11	31.11	31.22	30.63	2M
November 12, 2025	29.85	31.08	31.08	31.29	29.85	3.39M
November 11, 2025	30.32	30.68	30.68	30.88	30.17	2.03M
November 10, 2025	29.86	30.35	30.35	30.53	29.67	1.89M
November 07, 2025	29.85	29.85	29.85	30.2	29.78	1.2M
November 06, 2025	30.19	30.01	30.01	30.42	29.94	1.39M
November 05, 2025	29.56	30.3	30.3	30.4	29.46	2M
November 04, 2025	30.05	29.69	29.69	30.05	29.51	1.41M
November 03, 2025	29.95	30.05	30.05	30.17	29.83	2.02M
October 31, 2025	29.7	30.02	30.02	30.22	29.68	1.25M
October 30, 2025	29.3	29.71	29.71	30.06	29.3	1.53M
October 29, 2025	29.45	29.83	29.83	29.96	29.12	1.81M
October 28, 2025	29.33	29.4	29.4	29.5	29.15	885,616
October 27, 2025	29.2	29.4	29.4	29.47	29.03	1.16M
October 24, 2025	29.3	29.24	29.24	29.53	29.15	1.17M
October 23, 2025	28.97	29.4	29.4	29.49	28.82	2.11M
October 22, 2025	28.92	28.8	28.8	29.22	28.73	965,425
October 21, 2025	28.86	29.11	29.11	29.12	28.7	698,267
October 20, 2025	28.82	28.86	28.86	29.09	28.66	731,338
October 17, 2025	29.02	28.82	28.82	29.16	28.8	938,646
October 16, 2025	29.4	29.02	29.02	29.51	28.99	842,106
October 15, 2025	29.2	29.48	29.48	29.6	29.08	1.18M
October 14, 2025	29.01	29.3	29.3	29.35	28.9	1.2M
October 13, 2025	28.72	29	29	29.18	28.57	905,289
October 10, 2025	29	29.17	29.17	29.39	28.98	1.29M
October 09, 2025	29.04	28.98	28.98	29.23	28.49	1.42M
September 30, 2025	29.29	29.03	29.03	29.34	29	1.15M
September 29, 2025	29.25	29.24	29.24	29.45	28.88	1.18M
September 26, 2025	29.43	29.42	29.42	29.62	29.2	819,381
September 25, 2025	29.73	29.47	29.47	29.85	29.4	893,047
September 24, 2025	29.57	29.68	29.68	29.92	29.49	1.36M
September 23, 2025	29.99	29.55	29.55	30	29.04	1.68M
September 22, 2025	30.33	29.97	29.97	30.33	29.7	1.36M
September 19, 2025	30.6	30.34	30.34	30.85	30	1.93M
September 18, 2025	31.77	30.72	30.72	31.77	30.43	3.05M
September 17, 2025	32	31.76	31.76	32.43	31.63	1.74M
September 16, 2025	31.84	31.89	31.89	31.98	31.55	1.2M
September 15, 2025	31.8	31.76	31.76	32	31.61	1.44M
September 12, 2025	32.6	31.84	31.84	32.6	31.78	2.07M
September 11, 2025	32.74	32.55	32.55	32.74	32.03	2.35M
September 10, 2025	32.81	32.81	32.81	33	32.46	2.32M
September 09, 2025	32.59	33	33	33.76	32.26	3.24M
September 08, 2025	32.13	32.6	32.6	32.66	32.1	2.34M
September 05, 2025	32	32.09	32.09	32.32	31.26	2.62M
September 04, 2025	30.85	31.85	31.85	32.12	30.75	3.41M

Zhongjing Food Co., Ltd. (300908.SZ) SHZ