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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	31.87	30.85	30.85	32.4	30.74	2.1M
September 02, 2025	32.1	31.95	31.95	32.21	31.5	2.17M
September 01, 2025	31.64	32.26	32.26	32.67	31.32	2.95M
August 29, 2025	31.52	31.67	31.67	32.2	31.52	2.32M
August 28, 2025	31.92	31.52	31.52	32.5	30.77	3.09M
August 27, 2025	32.51	32.05	32.05	32.84	31.97	3.33M
August 26, 2025	32.2	32.65	32.65	33.5	32.12	4.1M
August 25, 2025	31.64	32.49	32.49	33.05	31.53	4.68M
August 22, 2025	32.02	31.69	31.69	32.24	31.4	3.37M
August 21, 2025	31.67	32.19	32.19	33.1	31.37	4.85M
August 20, 2025	31.33	31.67	31.67	32.38	31.33	3.45M
August 19, 2025	31.33	31.71	31.71	32.15	30.98	3.56M
August 18, 2025	30.61	31.21	31.21	31.52	30.61	3.11M
August 15, 2025	30.25	30.37	30.37	30.52	30.21	1.22M
August 14, 2025	30.41	30.32	30.32	30.72	30.21	1.66M
August 13, 2025	30.71	30.46	30.46	30.94	30.32	1.47M
August 12, 2025	30.61	30.68	30.68	30.82	30.5	1.27M
August 11, 2025	30.48	30.53	30.53	30.7	30.43	1.09M
August 08, 2025	30.73	30.47	30.47	30.83	30.26	1.17M
August 07, 2025	30.46	30.77	30.77	30.78	30.4	1.83M
August 06, 2025	30.45	30.43	30.43	30.68	30.15	1.38M
August 05, 2025	30.51	30.33	30.33	30.59	30.11	1.37M
August 04, 2025	29.73	30.34	30.34	30.8	29.5	2.5M
August 01, 2025	29.45	29.79	29.79	30.22	29.22	2.17M
July 31, 2025	29.81	29.22	29.22	30	29.1	1.51M
July 30, 2025	29.46	29.82	29.82	29.86	29.34	1.38M
July 29, 2025	29.9	29.46	29.46	30.01	29.38	1.38M
July 28, 2025	30.13	29.9	29.9	30.13	29.75	996,685
July 25, 2025	29.89	29.94	29.94	30.15	29.7	947,127
July 24, 2025	29.77	29.93	29.93	29.94	29.72	1.01M
July 23, 2025	29.7	29.77	29.77	29.96	29.7	1.22M
July 22, 2025	29.47	29.79	29.79	29.8	29.46	1.08M
July 21, 2025	29.38	29.61	29.61	29.62	29.2	929,363
July 18, 2025	29.38	29.34	29.34	29.38	29.19	582,940
July 17, 2025	29.39	29.37	29.37	29.62	29.14	961,235
July 16, 2025	28.91	29.18	29.18	29.26	28.91	801,430
July 15, 2025	29.54	28.9	28.9	29.54	28.69	1.58M
July 14, 2025	29.45	29.55	29.55	29.6	29.36	733,389
July 11, 2025	29.4	29.45	29.45	29.56	29.27	969,037
July 10, 2025	29.51	29.4	29.4	29.51	29.26	804,660
July 09, 2025	29.91	29.53	29.53	29.91	29.45	1.19M
July 08, 2025	29.84	29.75	29.75	29.95	29.66	1.24M
July 07, 2025	29.55	29.85	29.85	30.13	29.55	853,533
July 04, 2025	29.74	29.62	29.62	29.92	29.58	875,798
July 03, 2025	30.13	29.84	29.84	30.21	29.81	1.04M
July 02, 2025	30.33	30.11	30.11	30.33	29.91	1.05M
July 01, 2025	30.11	30.29	30.29	30.29	29.89	881,368
June 30, 2025	30.03	30.11	30.11	30.15	29.74	820,003
June 27, 2025	29.91	30.03	30.03	30.45	29.85	967,833
June 26, 2025	29.89	29.9	29.9	30.11	29.73	921,234
June 25, 2025	29.99	29.94	29.94	30.28	29.63	1.15M
June 24, 2025	29.2	29.99	29.99	30.35	29.1	2.45M
June 23, 2025	28.8	29.13	29.13	29.15	28.4	626,564
June 20, 2025	28.74	28.92	28.92	29.08	28.58	645,130
June 19, 2025	28.89	28.72	28.72	29.14	28.5	952,779
June 18, 2025	29.5	28.96	28.96	29.5	28.68	1.15M
June 17, 2025	29.53	29.31	29.31	29.6	29.07	939,975

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