Jinzai Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	10.65	11.05	10.65	10.82	10.82	1.60%	6,377,326
May 28, 2026	10.63	10.76	10.57	10.65	10.65	-0.09%	2,990,900
May 27, 2026	10.70	10.80	10.44	10.66	10.66	-0.84%	3,889,397
May 26, 2026	10.75	11.03	10.65	10.75	10.75	-1.10%	3,235,499
May 25, 2026	10.95	10.96	10.69	10.87	10.87	-	3,912,803
May 22, 2026	10.99	11.00	10.75	10.87	10.87	-0.28%	3,232,500
May 21, 2026	11.09	11.15	10.85	10.90	10.90	-1.27%	4,527,500
May 20, 2026	11.10	11.22	10.99	11.04	11.04	-0.99%	3,082,370
May 19, 2026	11.29	11.35	11.04	11.15	11.15	-1.41%	5,277,727
May 18, 2026	10.92	11.32	10.78	11.31	11.31	3.38%	9,182,233
May 15, 2026	10.88	11.09	10.75	10.94	10.94	-0.09%	4,564,425
May 14, 2026	10.92	11.06	10.89	10.95	10.95	0.18%	4,381,325
May 13, 2026	11.04	11.11	10.87	10.93	10.93	-1.00%	4,279,543
May 12, 2026	11.11	11.28	11.03	11.04	11.04	-0.63%	4,341,801
May 11, 2026	11.26	11.26	11.02	11.11	11.11	-1.42%	4,404,599
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