Jinzai Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.15	10.15	9.63	9.70	9.70	-4.24%	6,972,999
Jun 17, 2026	10.55	10.56	10.03	10.13	10.13	-3.71%	6,120,140
Jun 16, 2026	10.92	10.92	10.48	10.52	10.52	-3.84%	9,026,204
Jun 15, 2026	10.88	10.96	10.67	10.94	10.94	0.09%	7,493,700
Jun 12, 2026	10.78	10.97	10.71	10.93	10.93	1.11%	5,982,399
Jun 11, 2026	10.79	10.95	10.66	10.81	10.81	-	4,810,600
Jun 10, 2026	10.58	10.83	10.55	10.81	10.81	1.12%	4,589,201
Jun 9, 2026	10.81	10.81	10.48	10.69	10.69	-1.20%	5,428,901
Jun 8, 2026	10.55	10.89	10.45	10.82	10.82	1.79%	7,478,908
Jun 5, 2026	10.76	10.88	10.56	10.63	10.63	-0.19%	5,247,409
Jun 4, 2026	10.78	11.08	10.40	10.65	10.65	1.43%	8,459,511
Jun 3, 2026	10.79	10.85	10.64	10.80	10.50	-	4,261,000
Jun 2, 2026	11.00	11.10	10.76	10.80	10.50	-2.44%	4,002,615
Jun 1, 2026	10.80	11.11	10.72	11.07	10.76	2.31%	4,263,700
May 29, 2026	10.65	11.05	10.65	10.82	10.52	1.60%	6,377,326
May 28, 2026	10.63	10.76	10.57	10.65	10.35	-0.09%	2,990,900
May 27, 2026	10.70	10.80	10.44	10.66	10.36	-0.84%	3,889,397
May 26, 2026	10.75	11.03	10.65	10.75	10.45	-1.10%	3,235,499
May 25, 2026	10.95	10.96	10.69	10.87	10.57	-	3,912,803
May 22, 2026	10.99	11.00	10.75	10.87	10.57	-0.28%	3,232,500
May 21, 2026	11.09	11.15	10.85	10.90	10.60	-1.27%	4,527,500
May 20, 2026	11.10	11.22	10.99	11.04	10.73	-0.99%	3,082,370
May 19, 2026	11.29	11.35	11.04	11.15	10.84	-1.41%	5,277,727
May 18, 2026	10.92	11.32	10.78	11.31	11.00	3.38%	9,182,233
May 15, 2026	10.88	11.09	10.75	10.94	10.64	-0.09%	4,564,425
May 14, 2026	10.92	11.06	10.89	10.95	10.65	0.18%	4,381,325
May 13, 2026	11.04	11.11	10.87	10.93	10.63	-1.00%	4,279,543
May 12, 2026	11.11	11.28	11.03	11.04	10.73	-0.63%	4,341,801
May 11, 2026	11.26	11.26	11.02	11.11	10.80	-1.42%	4,404,599
May 8, 2026	11.19	11.33	11.19	11.27	10.96	0.27%	2,489,188
May 7, 2026	11.41	11.41	11.22	11.24	10.93	-0.35%	4,044,092
May 6, 2026	11.24	11.32	11.15	11.28	10.97	0.09%	4,981,099
Apr 30, 2026	11.25	11.38	11.22	11.27	10.96	-0.27%	4,842,610
Apr 29, 2026	11.13	11.36	11.13	11.30	10.99	1.35%	5,624,819
Apr 28, 2026	11.18	11.26	11.08	11.15	10.84	-0.80%	4,267,682
Apr 27, 2026	11.17	11.33	11.13	11.24	10.93	-0.35%	5,798,100
Apr 24, 2026	11.09	11.39	11.03	11.28	10.97	0.98%	10,962,900
Apr 23, 2026	11.13	11.35	10.88	11.17	10.86	5.28%	19,892,410
Apr 22, 2026	10.61	10.62	10.48	10.61	10.32	-	2,828,500
Apr 21, 2026	10.50	10.63	10.47	10.61	10.32	1.05%	2,969,039
Apr 20, 2026	10.37	10.50	10.32	10.50	10.21	1.25%	2,466,500
Apr 17, 2026	10.41	10.41	10.29	10.37	10.08	-0.38%	1,581,500
Apr 16, 2026	10.33	10.43	10.27	10.41	10.12	0.68%	2,313,343
Apr 15, 2026	10.35	10.37	10.25	10.34	10.05	-0.10%	2,060,000
Apr 14, 2026	10.36	10.37	10.20	10.35	10.06	0.39%	2,087,700
Apr 13, 2026	10.37	10.39	10.26	10.31	10.02	-0.67%	2,324,500
Apr 10, 2026	10.49	10.54	10.37	10.38	10.09	-0.67%	3,632,500
Apr 9, 2026	10.53	10.58	10.42	10.45	10.16	-0.95%	2,226,931
Apr 8, 2026	10.55	10.62	10.40	10.55	10.26	0.67%	4,839,500
Apr 7, 2026	10.29	10.52	10.24	10.48	10.19	1.55%	2,687,800