Jinzai Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	10.95	11.04	10.77	10.77	10.77	-1.64%	5,438,789
Aug 3, 2026	10.82	11.05	10.82	10.95	10.95	0.83%	5,982,824
Jul 31, 2026	10.75	10.88	10.65	10.86	10.86	0.09%	5,020,713
Jul 30, 2026	10.60	11.03	10.53	10.85	10.85	2.36%	10,524,101
Jul 29, 2026	10.45	10.73	10.45	10.60	10.60	1.44%	6,278,377
Jul 28, 2026	10.04	10.50	9.99	10.45	10.45	3.77%	8,728,099
Jul 27, 2026	9.91	10.10	9.85	10.07	10.07	1.51%	3,879,000
Jul 24, 2026	9.96	10.04	9.91	9.92	9.92	-1.20%	2,296,406
Jul 23, 2026	9.96	10.04	9.86	10.04	10.04	0.50%	2,953,383
Jul 22, 2026	9.95	9.99	9.76	9.99	9.99	0.91%	4,837,939
Jul 21, 2026	10.07	10.22	9.85	9.90	9.90	-1.79%	7,221,100
Jul 20, 2026	10.25	10.42	10.00	10.08	10.08	-2.14%	7,372,300
Jul 17, 2026	10.58	10.73	10.28	10.30	10.30	-2.65%	6,781,000
Jul 16, 2026	10.59	10.69	10.55	10.58	10.58	-0.56%	4,398,660
Jul 15, 2026	10.35	10.69	10.32	10.64	10.64	1.82%	5,975,900
Jul 14, 2026	10.41	10.64	10.28	10.45	10.45	0.77%	7,369,280
Jul 13, 2026	10.10	10.49	10.05	10.37	10.37	2.78%	8,209,800
Jul 10, 2026	10.03	10.19	9.91	10.09	10.09	0.60%	2,857,400
Jul 9, 2026	10.06	10.22	9.94	10.03	10.03	-1.38%	3,767,900
Jul 8, 2026	10.21	10.34	10.08	10.17	10.17	-0.10%	3,097,500
Jul 7, 2026	10.42	10.42	10.13	10.18	10.18	-2.02%	2,779,600
Jul 6, 2026	10.26	10.48	10.20	10.39	10.39	1.46%	4,057,089
Jul 3, 2026	10.16	10.38	10.12	10.24	10.24	0.79%	2,943,898
Jul 2, 2026	10.06	10.29	10.03	10.16	10.16	0.20%	3,039,300
Jul 1, 2026	9.84	10.22	9.82	10.14	10.14	2.84%	4,135,800
Jun 30, 2026	9.87	9.95	9.76	9.86	9.86	-0.40%	3,178,340
Jun 29, 2026	9.70	9.99	9.50	9.90	9.90	1.33%	5,837,728
Jun 26, 2026	10.05	10.06	9.77	9.77	9.77	-2.79%	4,341,409
Jun 25, 2026	10.16	10.22	9.81	10.05	10.05	-0.99%	3,626,911
Jun 24, 2026	10.20	10.47	10.09	10.15	10.15	-1.07%	4,097,899
Jun 23, 2026	10.20	10.42	10.07	10.26	10.26	1.28%	5,823,951
Jun 22, 2026	9.67	10.22	9.45	10.13	10.13	4.43%	8,042,845
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