Jinzai Food Group Co.,Ltd. (SHE:003000)
China · Delayed Price · Currency is CNY 9.61
+0.23 (2.45%)
Sep 30, 2026, 3:04 PM CST
Jinzai Food Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 9.38 | 9.69 | 9.29 | 9.61 | 9.61 | 2.45% | 7,004,878 |
| Sep 29, 2026 | 9.53 | 9.55 | 9.36 | 9.38 | 9.38 | -1.57% | 2,584,082 |
| Sep 28, 2026 | 9.40 | 9.57 | 9.38 | 9.53 | 9.53 | 1.60% | 4,674,064 |
| Sep 24, 2026 | 9.36 | 9.42 | 9.34 | 9.38 | 9.38 | 0.43% | 2,477,931 |
| Sep 23, 2026 | 9.52 | 9.58 | 9.43 | 9.44 | 9.34 | -0.53% | 2,795,158 |
| Sep 22, 2026 | 9.50 | 9.55 | 9.43 | 9.49 | 9.39 | -0.63% | 2,874,300 |
| Sep 21, 2026 | 9.43 | 9.55 | 9.38 | 9.55 | 9.45 | 1.60% | 4,322,125 |
| Sep 18, 2026 | 9.29 | 9.40 | 9.29 | 9.40 | 9.30 | 1.29% | 2,202,132 |
| Sep 17, 2026 | 9.35 | 9.36 | 9.26 | 9.28 | 9.18 | -0.96% | 2,094,301 |
| Sep 16, 2026 | 9.42 | 9.43 | 9.26 | 9.37 | 9.27 | - | 2,927,100 |
| Sep 15, 2026 | 9.49 | 9.53 | 9.33 | 9.37 | 9.27 | -1.47% | 3,095,286 |
| Sep 14, 2026 | 9.59 | 9.62 | 9.49 | 9.51 | 9.41 | -0.52% | 2,737,700 |
| Sep 11, 2026 | 9.71 | 9.75 | 9.53 | 9.56 | 9.46 | -1.54% | 3,770,400 |
| Sep 10, 2026 | 9.85 | 9.85 | 9.67 | 9.71 | 9.61 | -1.42% | 3,640,687 |
| Sep 9, 2026 | 9.97 | 9.97 | 9.78 | 9.85 | 9.75 | -1.30% | 4,621,466 |
| Sep 8, 2026 | 9.85 | 10.01 | 9.80 | 9.98 | 9.87 | 0.60% | 6,940,895 |
| Sep 7, 2026 | 9.85 | 10.04 | 9.83 | 9.92 | 9.81 | 1.43% | 7,426,568 |
| Sep 4, 2026 | 9.74 | 9.93 | 9.66 | 9.78 | 9.68 | 0.93% | 5,715,167 |
| Sep 3, 2026 | 9.73 | 9.79 | 9.66 | 9.69 | 9.59 | -0.51% | 3,126,200 |
| Sep 2, 2026 | 9.81 | 9.85 | 9.70 | 9.74 | 9.64 | -0.81% | 4,420,900 |
| Sep 1, 2026 | 9.83 | 9.93 | 9.78 | 9.82 | 9.72 | - | 7,321,366 |
| Aug 31, 2026 | 9.82 | 9.92 | 9.77 | 9.82 | 9.72 | -0.41% | 4,328,200 |
| Aug 28, 2026 | 9.73 | 9.97 | 9.63 | 9.86 | 9.76 | 1.65% | 6,837,251 |
| Aug 27, 2026 | 9.72 | 9.75 | 9.66 | 9.70 | 9.60 | -0.41% | 5,191,299 |
| Aug 26, 2026 | 9.69 | 9.79 | 9.62 | 9.74 | 9.64 | -0.20% | 7,628,400 |
| Aug 25, 2026 | 9.80 | 9.80 | 9.42 | 9.76 | 9.66 | -1.91% | 11,872,651 |
| Aug 24, 2026 | 10.15 | 10.20 | 9.93 | 9.95 | 9.84 | -2.16% | 5,635,600 |
| Aug 21, 2026 | 10.40 | 10.41 | 10.16 | 10.17 | 10.06 | -2.49% | 3,963,546 |
| Aug 20, 2026 | 10.55 | 10.55 | 10.32 | 10.43 | 10.32 | 0.58% | 2,742,700 |
| Aug 19, 2026 | 10.55 | 10.55 | 10.35 | 10.37 | 10.26 | -1.71% | 3,794,100 |
| Aug 18, 2026 | 10.43 | 10.60 | 10.40 | 10.55 | 10.44 | 1.44% | 5,143,400 |
| Aug 17, 2026 | 10.35 | 10.51 | 10.26 | 10.40 | 10.29 | 0.10% | 4,387,200 |
| Aug 14, 2026 | 10.60 | 10.60 | 10.36 | 10.39 | 10.28 | -1.42% | 6,428,700 |
| Aug 13, 2026 | 10.63 | 10.68 | 10.53 | 10.54 | 10.43 | -1.31% | 2,742,274 |
| Aug 12, 2026 | 10.72 | 10.73 | 10.54 | 10.68 | 10.57 | -0.19% | 3,142,902 |
| Aug 11, 2026 | 10.79 | 10.89 | 10.67 | 10.70 | 10.59 | -1.38% | 3,835,500 |
| Aug 10, 2026 | 10.70 | 10.90 | 10.61 | 10.85 | 10.74 | 2.17% | 4,716,600 |
| Aug 7, 2026 | 10.64 | 10.65 | 10.45 | 10.62 | 10.51 | -0.28% | 3,165,900 |
| Aug 6, 2026 | 10.72 | 10.73 | 10.56 | 10.65 | 10.54 | -0.56% | 2,720,400 |
| Aug 5, 2026 | 10.75 | 10.79 | 10.57 | 10.71 | 10.60 | -0.56% | 4,897,511 |
| Aug 4, 2026 | 10.95 | 11.04 | 10.77 | 10.77 | 10.66 | -1.64% | 5,438,089 |
| Aug 3, 2026 | 10.82 | 11.05 | 10.82 | 10.95 | 10.83 | 0.83% | 5,982,824 |
| Jul 31, 2026 | 10.75 | 10.88 | 10.65 | 10.86 | 10.74 | 0.09% | 5,020,713 |
| Jul 30, 2026 | 10.60 | 11.03 | 10.53 | 10.85 | 10.74 | 2.36% | 10,523,901 |
| Jul 29, 2026 | 10.45 | 10.73 | 10.45 | 10.60 | 10.49 | 1.44% | 6,275,377 |
| Jul 28, 2026 | 10.04 | 10.50 | 9.99 | 10.45 | 10.34 | 3.77% | 8,727,199 |
| Jul 27, 2026 | 9.91 | 10.10 | 9.85 | 10.07 | 9.96 | 1.51% | 3,879,000 |
| Jul 24, 2026 | 9.96 | 10.04 | 9.91 | 9.92 | 9.81 | -1.20% | 2,296,406 |
| Jul 23, 2026 | 9.96 | 10.04 | 9.86 | 10.04 | 9.93 | 0.50% | 2,953,383 |
| Jul 22, 2026 | 9.95 | 9.99 | 9.76 | 9.99 | 9.88 | 0.91% | 4,832,539 |