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

23.99

-0.61(-2.48%)

Updated at June 03 12:35PM

Currency In CNY

300908.SZ Historical Return

If you invested ¥1000 in Zhongjing Food Co., Ltd. (300908.SZ) since IPO date, it would be worth ¥320.04 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥552, while ¥1000 invested 1 year ago would be worth ¥800.47. This corresponds to total returns of -68%, -44.8%, -19.95%, respectively, with annualized returns of -18.62%, -11.2%, -19.95%.

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

300908.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	24.79	24.6	24.6	25.18	24.33	1.81M
June 01, 2026	24.58	24.86	24.86	25.03	24.1	2.21M
May 29, 2026	24.25	24.6	24.6	24.8	24.21	1.23M
May 28, 2026	24.48	24.31	24.31	24.54	23.96	1.55M
May 27, 2026	25.14	24.34	24.34	25.14	24.34	2.36M
May 26, 2026	25.17	25.14	25.14	25.38	24.82	1.54M
May 25, 2026	26.11	25.17	25.17	26.19	24.85	2.46M
May 22, 2026	26.19	26.17	26.17	26.4	25.69	1.18M
May 21, 2026	26.93	25.99	25.99	26.93	25.93	1M
May 20, 2026	26.85	26.61	26.61	26.89	26.4	854,202
May 19, 2026	26.94	26.9	26.9	27.22	26.65	823,132
May 18, 2026	26.93	26.9	26.9	27.05	26.53	1.03M
May 15, 2026	27.27	26.96	26.96	27.49	26.78	1.61M
May 14, 2026	28.47	28.27	28.27	28.47	27.75	1.54M
May 13, 2026	28.37	28.48	28.48	28.6	28.25	1.2M
May 12, 2026	29	28.24	28.24	29.16	28.12	1.46M
May 11, 2026	28.88	28.99	28.99	28.99	28.56	1.53M
May 08, 2026	28.63	28.8	28.8	28.98	28.51	1.43M
May 07, 2026	28.91	28.6	28.6	28.91	28.3	1.14M
May 06, 2026	28.71	28.6	28.6	28.98	28.29	2.43M
April 30, 2026	28.79	28.7	28.7	29.04	28.61	1.4M
April 29, 2026	28.18	28.86	28.86	29	28.18	1.7M
April 28, 2026	28.7	28.38	28.38	28.8	28.21	1.12M
April 27, 2026	28.67	28.69	28.69	28.83	28.37	1.21M
April 24, 2026	28.82	28.83	28.83	29.11	28.52	1.11M
April 23, 2026	28.7	28.82	28.82	29.04	28.3	1.7M
April 22, 2026	28.71	28.68	28.68	29.07	28.58	1.55M
April 21, 2026	29.57	28.86	28.86	29.57	28.76	2M
April 20, 2026	29.15	29.12	29.12	29.25	28.8	1.42M
April 17, 2026	29.29	29.13	29.13	29.5	28.75	1.83M
April 16, 2026	28.58	29.24	29.24	29.32	28.48	2.64M
April 15, 2026	28.3	28.58	28.58	28.66	28.02	1.95M
April 14, 2026	28.06	28.12	28.12	28.2	27.81	845,439
April 13, 2026	28	27.96	27.96	28.01	27.66	832,972
April 10, 2026	27.88	27.95	27.95	28.2	27.79	950,444
April 09, 2026	27.98	27.78	27.78	28.17	27.57	899,668
April 08, 2026	27.96	27.92	27.92	28.1	27.77	1.09M
April 07, 2026	27.61	27.64	27.64	27.8	27.16	1.02M
April 03, 2026	27.86	27.61	27.61	28.09	27.54	1.05M
April 02, 2026	28.04	27.96	27.96	28.34	27.8	1.37M
April 01, 2026	27.71	28.01	28.01	28.14	27.5	1.61M
March 31, 2026	28.12	27.43	27.43	28.15	27.25	1.75M
March 30, 2026	27.12	27.75	27.75	27.82	27.08	1.53M
March 27, 2026	26.24	27.2	27.2	27.34	26.18	1.28M
March 26, 2026	26.55	26.29	26.29	26.82	26.23	694,245
March 25, 2026	26.28	26.48	26.48	26.58	26.17	751,939
March 24, 2026	25.63	26.27	26.27	26.43	25.38	1.22M
March 23, 2026	26.3	25.19	25.19	26.3	25.08	1.59M
March 20, 2026	27.01	26.51	26.51	27.3	26.5	928,117
March 19, 2026	27.53	27.07	27.07	27.57	26.88	951,442
March 18, 2026	27.61	27.69	27.69	27.87	27.38	980,433
March 17, 2026	27.84	27.61	27.61	28.05	27.54	1.12M
March 16, 2026	27.75	27.82	27.82	27.93	27.62	978,756
March 13, 2026	27.53	27.62	27.62	27.86	27.45	850,207
March 12, 2026	27.79	27.53	27.53	27.8	27.43	778,555
March 11, 2026	27.86	27.66	27.66	27.92	27.54	582,510
March 10, 2026	26.92	27.66	27.8	27.74	26.92	390,636
March 09, 2026	27.36	27.4	27.4	27.62	27.07	1M
March 06, 2026	26.92	27.61	27.61	27.65	26.92	1.04M
March 05, 2026	27.29	26.96	26.96	27.31	26.85	902,055