Jinzai Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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