Jinzai Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	11.75	11.79	11.68	11.75	11.75	-0.09%	4,375,899
Jan 22, 2026	11.67	11.80	11.63	11.76	11.76	0.77%	4,718,699
Jan 21, 2026	11.76	11.76	11.62	11.67	11.67	-0.77%	4,474,800
Jan 20, 2026	11.84	11.85	11.73	11.76	11.76	-0.68%	4,569,544
Jan 19, 2026	11.55	11.88	11.55	11.84	11.84	2.25%	11,330,140
Jan 16, 2026	11.58	11.61	11.47	11.58	11.58	0.26%	5,047,433
Jan 15, 2026	11.58	11.66	11.52	11.55	11.55	-0.26%	3,217,999
Jan 14, 2026	11.63	11.70	11.47	11.58	11.58	-0.17%	5,727,100
Jan 13, 2026	11.78	11.88	11.57	11.60	11.60	-1.02%	7,603,234
Jan 12, 2026	11.45	11.82	11.43	11.72	11.72	2.27%	9,841,061
Jan 9, 2026	11.45	11.47	11.41	11.46	11.46	-0.09%	4,289,388
Jan 8, 2026	11.44	11.52	11.39	11.47	11.47	0.17%	3,521,813
Jan 7, 2026	11.50	11.52	11.42	11.45	11.45	-0.43%	3,650,292
Jan 6, 2026	11.43	11.50	11.38	11.50	11.50	0.61%	4,811,083
Jan 5, 2026	11.40	11.44	11.31	11.43	11.43	0.35%	3,692,006
Dec 31, 2025	11.42	11.48	11.39	11.39	11.39	-0.35%	3,418,606
Dec 30, 2025	11.48	11.54	11.39	11.43	11.43	-0.52%	3,418,645
Dec 29, 2025	11.59	11.60	11.49	11.49	11.49	-0.95%	3,267,888
Dec 26, 2025	11.73	11.74	11.58	11.60	11.60	-1.19%	4,371,934
Dec 25, 2025	11.70	11.77	11.64	11.74	11.74	0.34%	4,253,081
Dec 24, 2025	11.70	11.86	11.63	11.70	11.70	-	4,036,487
Dec 23, 2025	11.84	11.90	11.65	11.70	11.70	-0.68%	4,928,860
Dec 22, 2025	11.85	11.85	11.74	11.78	11.78	-1.01%	4,581,200
Dec 19, 2025	11.69	11.95	11.62	11.90	11.90	1.80%	7,384,976
Dec 18, 2025	11.60	11.85	11.55	11.69	11.69	0.17%	5,484,287
Dec 17, 2025	11.58	11.72	11.40	11.67	11.67	0.86%	5,783,141
Dec 16, 2025	11.41	11.76	11.38	11.57	11.57	0.87%	5,511,930
Dec 15, 2025	11.34	11.53	11.34	11.47	11.47	1.33%	3,250,831
Dec 12, 2025	11.39	11.48	11.31	11.32	11.32	-0.53%	2,504,042
Dec 11, 2025	11.70	11.70	11.38	11.38	11.38	-2.32%	4,373,160
Dec 10, 2025	11.59	11.75	11.57	11.65	11.65	0.60%	3,704,999
Dec 9, 2025	11.55	11.68	11.49	11.58	11.58	0.17%	3,529,572
Dec 8, 2025	11.60	11.67	11.53	11.56	11.56	-0.43%	2,591,538
Dec 5, 2025	11.50	11.65	11.41	11.61	11.61	0.69%	3,344,910
Dec 4, 2025	11.71	11.79	11.50	11.53	11.53	-2.04%	4,903,173
Dec 3, 2025	11.66	11.80	11.58	11.77	11.77	0.43%	3,697,277
Dec 2, 2025	11.78	11.83	11.60	11.72	11.72	-0.26%	3,167,846
Dec 1, 2025	11.66	11.78	11.65	11.75	11.75	0.77%	2,890,600
Nov 28, 2025	11.52	11.68	11.49	11.66	11.66	1.30%	3,724,918
Nov 27, 2025	11.56	11.62	11.50	11.51	11.51	-0.09%	2,950,974
Nov 26, 2025	11.49	11.62	11.46	11.52	11.52	0.26%	2,977,708
Nov 25, 2025	11.56	11.56	11.47	11.49	11.49	-	3,250,648
Nov 24, 2025	11.49	11.62	11.42	11.49	11.49	-	3,827,459
Nov 21, 2025	11.79	11.91	11.27	11.49	11.49	-3.12%	7,101,314
Nov 20, 2025	12.16	12.18	11.86	11.86	11.86	-3.18%	8,089,436
Nov 19, 2025	12.08	12.48	11.98	12.25	12.25	1.41%	8,448,933
Nov 18, 2025	12.17	12.22	12.03	12.08	12.08	-1.15%	3,840,169
Nov 17, 2025	12.20	12.27	12.16	12.22	12.22	0.33%	3,944,969
Nov 14, 2025	12.26	12.42	12.18	12.18	12.18	-1.22%	5,210,277
Nov 13, 2025	12.28	12.35	12.17	12.33	12.33	0.24%	5,755,758