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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.4	28.07	28.07	28.5	28.07	1.07M
February 12, 2026	29.11	28.35	28.35	29.22	28.35	2.03M
February 11, 2026	29.2	29.15	29.15	29.29	29.06	1.04M
February 10, 2026	29.5	29.28	29.28	29.5	29.11	1.21M
February 09, 2026	29.75	29.52	29.52	29.75	29.29	1.57M
February 06, 2026	29.56	29.36	29.36	30.03	29.3	2.42M
February 05, 2026	29	29.71	29.71	29.85	28.89	3.42M
February 04, 2026	28.71	29.05	29.05	29.2	28.62	1.63M
February 03, 2026	28.86	28.61	28.61	28.99	28.44	1.68M
February 02, 2026	28.99	28.64	28.64	29.33	28.6	1.84M
January 30, 2026	28.94	28.93	28.93	29.38	28.65	1.59M
January 29, 2026	28.71	29.12	29.12	29.12	28.44	2.01M
January 28, 2026	28.88	28.75	28.75	28.95	28.67	939,570
January 27, 2026	29.33	28.88	28.88	29.34	28.5	1.26M
January 26, 2026	29.49	29.31	29.31	29.49	28.86	1.54M
January 23, 2026	29.35	29.25	29.25	29.52	29.23	1.11M
January 22, 2026	29.13	29.45	29.45	29.53	29.13	1.16M
January 21, 2026	29.22	29.2	29.2	29.29	28.98	1.22M
January 20, 2026	29.18	29.25	29.25	29.49	29.11	1.84M
January 19, 2026	28.58	29.25	29.25	29.33	28.53	1.77M
January 16, 2026	28.86	28.61	28.61	28.99	28.6	1.56M
January 15, 2026	29	28.84	28.84	29.25	28.76	1.43M
January 14, 2026	28.77	29.01	29.01	29.27	28.6	2.55M
January 13, 2026	28.86	28.83	28.83	29.15	28.64	2.67M
January 12, 2026	28.29	28.85	28.85	28.88	28.22	2.23M
January 09, 2026	28.05	28.19	28.19	28.27	28.02	1.64M
January 08, 2026	28	28.06	28.06	28.19	27.85	1.48M
January 07, 2026	27.95	28.07	28.07	28.29	27.72	2.05M
January 06, 2026	27.98	27.94	27.94	27.99	27.78	1.46M
January 05, 2026	27.7	27.89	27.89	27.96	27.67	1.4M
December 31, 2025	27.7	27.7	27.7	28.05	27.59	1.55M
December 30, 2025	27.69	27.7	27.7	28.23	27.59	1.57M
December 29, 2025	28.08	27.77	27.77	28.08	27.7	1.35M
December 26, 2025	28.41	28.08	28.08	28.55	28.05	1.29M
December 25, 2025	28.74	28.41	28.41	28.9	28.4	1.54M
December 24, 2025	28.51	28.87	28.87	29.78	28.51	1.77M
December 23, 2025	28.71	28.4	28.4	28.89	28.36	1.2M
December 22, 2025	28.89	28.74	28.74	29	28.62	1.74M
December 19, 2025	28.02	28.75	28.75	28.78	27.93	1.92M
December 18, 2025	27.99	28.01	28.01	28.41	27.81	1.14M
December 17, 2025	27.68	28.04	28.04	28.25	27.52	1.4M
December 16, 2025	27.69	27.78	27.78	28.18	27.68	1.29M
December 15, 2025	27.31	27.81	27.81	27.91	27.31	1.31M
December 12, 2025	27.63	27.35	27.35	27.67	27.3	1.09M
December 11, 2025	28.79	27.53	27.53	28.79	27.52	2.19M
December 10, 2025	28.7	28.54	28.54	29.08	28.52	1.42M
December 09, 2025	28.68	28.7	28.7	28.98	28.47	1.36M
December 08, 2025	28.88	28.81	28.81	29	28.58	1.17M
December 05, 2025	28.4	28.75	28.75	28.87	28.28	1.31M
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

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