Jinzai Food Group Co.,Ltd. (SHE:003000)
China · Delayed Price · Currency is CNY 9.51
-0.05 (-0.52%)
Sep 14, 2026, 3:04 PM CST
Jinzai Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.74 | 9.75 | 9.53 | 9.56 | - | -1.54% | 3,770,400 |
| Sep 10, 2026 | 9.85 | 9.85 | 9.67 | 9.71 | 9.71 | -1.42% | 3,641,787 |
| Sep 9, 2026 | 9.97 | 9.97 | 9.78 | 9.85 | 9.85 | -1.30% | 4,626,066 |
| Sep 8, 2026 | 9.85 | 10.01 | 9.80 | 9.98 | 9.98 | 0.60% | 6,940,895 |
| Sep 7, 2026 | 9.85 | 10.04 | 9.83 | 9.92 | 9.92 | 1.43% | 7,426,568 |
| Sep 4, 2026 | 9.74 | 9.93 | 9.66 | 9.78 | 9.78 | 0.93% | 5,716,767 |
| Sep 3, 2026 | 9.73 | 9.79 | 9.66 | 9.69 | 9.69 | -0.51% | 3,126,200 |
| Sep 2, 2026 | 9.81 | 9.85 | 9.70 | 9.74 | 9.74 | -0.81% | 4,420,900 |
| Sep 1, 2026 | 9.83 | 9.93 | 9.78 | 9.82 | 9.82 | - | 7,327,666 |
| Aug 31, 2026 | 9.82 | 9.92 | 9.77 | 9.82 | 9.82 | -0.41% | 4,328,200 |
| Aug 28, 2026 | 9.73 | 9.97 | 9.63 | 9.86 | 9.86 | 1.65% | 6,840,251 |
| Aug 27, 2026 | 9.72 | 9.75 | 9.66 | 9.70 | 9.70 | -0.41% | 5,196,299 |
| Aug 26, 2026 | 9.69 | 9.79 | 9.62 | 9.74 | 9.74 | -0.20% | 7,629,600 |
| Aug 25, 2026 | 9.80 | 9.80 | 9.42 | 9.76 | 9.76 | -1.91% | 11,875,451 |
| Aug 24, 2026 | 10.15 | 10.20 | 9.93 | 9.95 | 9.95 | -2.16% | 5,635,600 |
| Aug 21, 2026 | 10.40 | 10.41 | 10.16 | 10.17 | 10.17 | -2.49% | 3,963,846 |
| Aug 20, 2026 | 10.55 | 10.55 | 10.32 | 10.43 | 10.43 | 0.58% | 2,742,700 |
| Aug 19, 2026 | 10.55 | 10.55 | 10.35 | 10.37 | 10.37 | -1.71% | 3,794,100 |
| Aug 18, 2026 | 10.43 | 10.60 | 10.40 | 10.55 | 10.55 | 1.44% | 5,143,800 |
| Aug 17, 2026 | 10.35 | 10.51 | 10.26 | 10.40 | 10.40 | 0.10% | 4,387,200 |
| Aug 14, 2026 | 10.60 | 10.60 | 10.36 | 10.39 | 10.39 | -1.42% | 6,428,700 |
| Aug 13, 2026 | 10.63 | 10.68 | 10.53 | 10.54 | 10.54 | -1.31% | 2,742,274 |
| Aug 12, 2026 | 10.72 | 10.73 | 10.54 | 10.68 | 10.68 | -0.19% | 3,142,902 |
| Aug 11, 2026 | 10.79 | 10.89 | 10.67 | 10.70 | 10.70 | -1.38% | 3,835,500 |
| Aug 10, 2026 | 10.70 | 10.90 | 10.61 | 10.85 | 10.85 | 2.17% | 4,716,600 |
| Aug 7, 2026 | 10.64 | 10.65 | 10.45 | 10.62 | 10.62 | -0.28% | 3,166,000 |
| Aug 6, 2026 | 10.72 | 10.73 | 10.56 | 10.65 | 10.65 | -0.56% | 2,720,400 |
| Aug 5, 2026 | 10.75 | 10.79 | 10.57 | 10.71 | 10.71 | -0.56% | 4,897,511 |
| 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 |