Zhongjing Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	29.35	29.52	29.23	29.25	29.25	-0.68%	1,109,739
Jan 22, 2026	29.13	29.53	29.13	29.45	29.45	0.86%	1,162,876
Jan 21, 2026	29.22	29.29	28.98	29.20	29.20	-0.17%	1,223,209
Jan 20, 2026	29.18	29.49	29.11	29.25	29.25	-	1,835,583
Jan 19, 2026	28.58	29.33	28.53	29.25	29.25	2.24%	1,770,924
Jan 16, 2026	28.86	28.99	28.60	28.61	28.61	-0.80%	1,561,709
Jan 15, 2026	29.00	29.25	28.76	28.84	28.84	-0.59%	1,434,014
Jan 14, 2026	28.77	29.27	28.60	29.01	29.01	0.62%	2,545,202
Jan 13, 2026	28.86	29.15	28.64	28.83	28.83	-0.07%	2,673,133
Jan 12, 2026	28.29	28.88	28.22	28.85	28.85	2.34%	2,234,432
Jan 9, 2026	28.05	28.27	28.02	28.19	28.19	0.46%	1,637,606
Jan 8, 2026	28.00	28.19	27.85	28.06	28.06	-0.04%	1,482,822
Jan 7, 2026	27.95	28.29	27.72	28.07	28.07	0.47%	2,048,564
Jan 6, 2026	27.98	27.99	27.78	27.94	27.94	0.18%	1,463,381
Jan 5, 2026	27.70	27.96	27.67	27.89	27.89	0.69%	1,400,081
Dec 31, 2025	27.70	28.05	27.59	27.70	27.70	-	1,541,805
Dec 30, 2025	27.69	28.23	27.59	27.70	27.70	-0.25%	1,571,481
Dec 29, 2025	28.08	28.08	27.70	27.77	27.77	-1.10%	1,350,648
Dec 26, 2025	28.41	28.55	28.05	28.08	28.08	-1.16%	1,279,635
Dec 25, 2025	28.74	28.90	28.40	28.41	28.41	-1.59%	1,516,053
Dec 24, 2025	28.51	29.78	28.51	28.87	28.87	1.65%	1,768,002
Dec 23, 2025	28.71	28.89	28.36	28.40	28.40	-1.18%	1,195,553
Dec 22, 2025	28.89	29.00	28.62	28.74	28.74	-0.03%	1,742,102
Dec 19, 2025	28.02	28.78	27.93	28.75	28.75	2.64%	1,924,980
Dec 18, 2025	27.99	28.41	27.81	28.01	28.01	-0.11%	1,143,777
Dec 17, 2025	27.68	28.25	27.52	28.04	28.04	0.94%	1,391,611
Dec 16, 2025	27.69	28.18	27.68	27.78	27.78	-0.11%	1,281,117
Dec 15, 2025	27.31	27.91	27.31	27.81	27.81	1.68%	1,309,207
Dec 12, 2025	27.63	27.67	27.30	27.35	27.35	-0.65%	1,090,607
Dec 11, 2025	28.79	28.79	27.52	27.53	27.53	-3.54%	2,188,885
Dec 10, 2025	28.70	29.08	28.52	28.54	28.54	-0.56%	1,415,470
Dec 9, 2025	28.68	28.98	28.47	28.70	28.70	-0.38%	1,363,735
Dec 8, 2025	28.88	29.00	28.58	28.81	28.81	0.21%	1,174,915
Dec 5, 2025	28.40	28.87	28.28	28.75	28.75	1.05%	1,309,046
Dec 4, 2025	29.46	29.58	28.45	28.45	28.45	-3.85%	2,329,437
Dec 3, 2025	29.14	30.07	29.14	29.59	29.59	1.27%	2,667,764
Dec 2, 2025	29.02	29.81	28.89	29.22	29.22	1.21%	2,265,917
Dec 1, 2025	28.52	29.07	28.42	28.87	28.87	0.98%	1,539,870
Nov 28, 2025	28.95	28.95	28.28	28.59	28.59	-1.00%	2,892,265
Nov 27, 2025	28.80	29.20	28.80	28.88	28.88	-0.31%	1,212,591
Nov 26, 2025	29.05	29.32	28.78	28.97	28.97	0.24%	1,172,352
Nov 25, 2025	28.86	29.15	28.70	28.90	28.90	0.45%	951,454
Nov 24, 2025	28.99	29.07	28.59	28.77	28.77	0.35%	1,022,324
Nov 21, 2025	29.78	29.98	28.62	28.67	28.67	-3.50%	1,645,562
Nov 20, 2025	30.55	30.55	29.71	29.71	29.71	-2.21%	1,316,869
Nov 19, 2025	30.59	30.69	30.14	30.38	30.38	-0.26%	938,570
Nov 18, 2025	30.86	30.86	30.31	30.46	30.46	-0.85%	1,352,931
Nov 17, 2025	30.66	31.00	30.50	30.72	30.72	-	1,445,028
Nov 14, 2025	31.12	31.55	30.70	30.72	30.72	-1.25%	1,761,699
Nov 13, 2025	31.08	31.22	30.63	31.11	31.11	0.10%	2,000,364