Jinzai Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.19	11.33	11.19	11.27	11.27	0.27%	2,489,188
May 7, 2026	11.41	11.41	11.22	11.24	11.24	-0.35%	4,044,092
May 6, 2026	11.24	11.32	11.15	11.28	11.28	0.09%	4,981,099
Apr 30, 2026	11.25	11.38	11.22	11.27	11.27	-0.27%	4,842,610
Apr 29, 2026	11.13	11.36	11.13	11.30	11.30	1.35%	5,624,819
Apr 28, 2026	11.18	11.26	11.08	11.15	11.15	-0.80%	4,267,682
Apr 27, 2026	11.17	11.33	11.13	11.24	11.24	-0.35%	5,798,100
Apr 24, 2026	11.09	11.39	11.03	11.28	11.28	0.98%	10,962,900
Apr 23, 2026	11.13	11.35	10.88	11.17	11.17	5.28%	19,892,410
Apr 22, 2026	10.61	10.62	10.48	10.61	10.61	-	2,828,500
Apr 21, 2026	10.50	10.63	10.47	10.61	10.61	1.05%	2,969,039
Apr 20, 2026	10.37	10.50	10.32	10.50	10.50	1.25%	2,466,500
Apr 17, 2026	10.41	10.41	10.29	10.37	10.37	-0.38%	1,581,500
Apr 16, 2026	10.33	10.43	10.27	10.41	10.41	0.68%	2,313,343
Apr 15, 2026	10.35	10.37	10.25	10.34	10.34	-0.10%	2,060,000
Apr 14, 2026	10.36	10.37	10.20	10.35	10.35	0.39%	2,087,700
Apr 13, 2026	10.37	10.39	10.26	10.31	10.31	-0.67%	2,324,500
Apr 10, 2026	10.49	10.54	10.37	10.38	10.38	-0.67%	3,632,500
Apr 9, 2026	10.53	10.58	10.42	10.45	10.45	-0.95%	2,226,931
Apr 8, 2026	10.55	10.62	10.40	10.55	10.55	0.67%	4,839,500
Apr 7, 2026	10.29	10.52	10.24	10.48	10.48	1.55%	2,687,800
Apr 3, 2026	10.55	10.55	10.31	10.32	10.32	-1.71%	1,844,700
Apr 2, 2026	10.44	10.56	10.38	10.50	10.50	0.38%	2,389,659
Apr 1, 2026	10.60	10.60	10.36	10.46	10.46	0.19%	2,782,803
Mar 31, 2026	10.36	10.87	10.36	10.44	10.44	1.66%	6,628,257
Mar 30, 2026	10.15	10.35	10.15	10.27	10.27	0.29%	2,463,100
Mar 27, 2026	9.92	10.24	9.92	10.24	10.24	2.09%	2,818,100
Mar 26, 2026	10.12	10.21	10.00	10.03	10.03	-0.69%	2,228,200
Mar 25, 2026	10.10	10.16	10.02	10.10	10.10	0.40%	2,357,300
Mar 24, 2026	9.94	10.07	9.84	10.06	10.06	2.65%	3,437,000
Mar 23, 2026	10.12	10.12	9.72	9.80	9.80	-3.64%	4,622,966
Mar 20, 2026	10.39	10.47	10.15	10.17	10.17	-2.31%	3,518,091
Mar 19, 2026	10.58	10.62	10.40	10.41	10.41	-2.07%	2,641,400
Mar 18, 2026	10.65	10.68	10.53	10.63	10.63	-0.19%	2,039,400
Mar 17, 2026	10.73	10.80	10.63	10.65	10.65	-0.65%	2,794,996
Mar 16, 2026	10.64	10.73	10.60	10.72	10.72	0.66%	3,262,225
Mar 13, 2026	10.55	10.66	10.54	10.65	10.65	0.85%	2,796,809
Mar 12, 2026	10.64	10.67	10.54	10.56	10.56	-0.75%	2,466,084
Mar 11, 2026	10.72	10.73	10.61	10.64	10.64	-0.75%	2,103,161
Mar 10, 2026	10.69	10.74	10.63	10.72	10.72	0.66%	2,866,798
Mar 9, 2026	10.67	10.73	10.55	10.65	10.65	-1.02%	3,099,367
Mar 6, 2026	10.61	10.86	10.56	10.76	10.76	1.32%	2,446,712
Mar 5, 2026	10.69	10.69	10.54	10.62	10.62	0.85%	2,806,183
Mar 4, 2026	10.67	10.75	10.46	10.53	10.53	-2.59%	5,072,889
Mar 3, 2026	11.07	11.10	10.80	10.81	10.81	-2.17%	5,189,181
Mar 2, 2026	11.26	11.26	11.00	11.05	11.05	-2.21%	7,259,832
Feb 27, 2026	11.26	11.31	11.26	11.30	11.30	0.27%	2,967,957
Feb 26, 2026	11.32	11.33	11.25	11.27	11.27	-0.35%	3,664,065
Feb 25, 2026	11.35	11.37	11.31	11.31	11.31	-0.09%	3,297,497
Feb 24, 2026	11.38	11.40	11.28	11.32	11.32	0.18%	3,066,878