Zhongjing Food Co., Ltd. (SHE:300908)
China · Delayed Price · Currency is CNY 24.82
-0.17 (-0.68%)
Aug 25, 2026, 1:45 PM CST
Zhongjing Food Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 24.47 | 25.01 | 24.36 | 24.99 | 24.99 | 1.96% | 2,169,935 |
| Aug 21, 2026 | 24.80 | 24.93 | 24.28 | 24.51 | 24.51 | -1.96% | 2,151,417 |
| Aug 20, 2026 | 25.00 | 25.15 | 24.63 | 25.00 | 25.00 | 1.50% | 2,912,739 |
| Aug 19, 2026 | 26.26 | 26.74 | 24.59 | 24.63 | 24.63 | -8.03% | 5,744,443 |
| Aug 18, 2026 | 26.26 | 27.95 | 25.88 | 26.78 | 26.78 | 5.27% | 8,607,629 |
| Aug 17, 2026 | 25.30 | 25.57 | 25.03 | 25.44 | 25.44 | 0.55% | 3,776,360 |
| Aug 14, 2026 | 25.06 | 26.46 | 24.62 | 25.30 | 25.30 | 0.88% | 4,557,856 |
| Aug 13, 2026 | 24.73 | 25.47 | 24.70 | 25.08 | 25.08 | 0.64% | 2,527,453 |
| Aug 12, 2026 | 24.70 | 25.08 | 24.57 | 24.92 | 24.92 | 0.56% | 2,145,664 |
| Aug 11, 2026 | 25.49 | 25.56 | 24.43 | 24.78 | 24.78 | -0.72% | 3,552,578 |
| Aug 10, 2026 | 23.98 | 26.20 | 23.98 | 24.96 | 24.96 | 4.79% | 4,253,492 |
| Aug 7, 2026 | 23.74 | 23.85 | 23.37 | 23.82 | 23.82 | -0.08% | 1,374,203 |
| Aug 6, 2026 | 24.22 | 24.28 | 23.59 | 23.84 | 23.84 | - | 1,413,118 |
| Aug 5, 2026 | 23.98 | 24.14 | 23.71 | 23.84 | 23.84 | -0.91% | 1,176,469 |
| Aug 4, 2026 | 24.05 | 24.35 | 23.83 | 24.06 | 24.06 | -0.25% | 1,462,673 |
| Aug 3, 2026 | 24.26 | 24.58 | 24.00 | 24.12 | 24.12 | -0.99% | 2,429,450 |
| Jul 31, 2026 | 23.53 | 24.39 | 23.53 | 24.36 | 24.36 | 0.83% | 1,691,332 |
| Jul 30, 2026 | 23.86 | 24.47 | 23.69 | 24.16 | 24.16 | 0.71% | 2,648,230 |
| Jul 29, 2026 | 23.12 | 24.28 | 23.09 | 23.99 | 23.99 | 3.76% | 3,695,862 |
| Jul 28, 2026 | 22.15 | 23.66 | 22.10 | 23.12 | 23.12 | 4.00% | 2,334,996 |
| Jul 27, 2026 | 22.00 | 22.38 | 21.86 | 22.23 | 22.23 | 1.18% | 876,031 |
| Jul 24, 2026 | 22.31 | 22.57 | 21.96 | 21.97 | 21.97 | -2.40% | 815,479 |
| Jul 23, 2026 | 22.30 | 22.52 | 22.10 | 22.51 | 22.51 | 0.63% | 1,061,364 |
| Jul 22, 2026 | 22.70 | 22.81 | 22.13 | 22.37 | 22.37 | -1.41% | 1,299,145 |
| Jul 21, 2026 | 23.37 | 23.37 | 22.53 | 22.69 | 22.69 | -2.45% | 1,797,099 |
| Jul 20, 2026 | 23.37 | 23.72 | 22.94 | 23.26 | 23.26 | -0.94% | 1,151,914 |
| Jul 17, 2026 | 23.88 | 24.37 | 23.23 | 23.48 | 23.48 | -1.88% | 1,386,092 |
| Jul 16, 2026 | 23.80 | 24.12 | 23.45 | 23.93 | 23.93 | 0.67% | 1,255,982 |
| Jul 15, 2026 | 23.22 | 23.77 | 22.97 | 23.77 | 23.77 | 2.41% | 1,333,990 |
| Jul 14, 2026 | 22.85 | 23.35 | 22.75 | 23.21 | 23.21 | 1.35% | 1,075,427 |
| Jul 13, 2026 | 22.98 | 23.09 | 22.71 | 22.90 | 22.90 | -0.52% | 1,011,411 |
| Jul 10, 2026 | 22.88 | 23.19 | 22.51 | 23.02 | 23.02 | 0.96% | 1,016,900 |
| Jul 9, 2026 | 23.35 | 23.35 | 22.60 | 22.80 | 22.80 | -2.23% | 843,408 |
| Jul 8, 2026 | 23.05 | 23.50 | 22.95 | 23.32 | 23.32 | 1.30% | 803,860 |
| Jul 7, 2026 | 24.09 | 24.09 | 23.00 | 23.02 | 23.02 | -3.96% | 1,358,049 |
| Jul 6, 2026 | 23.61 | 24.12 | 23.49 | 23.97 | 23.97 | 1.52% | 1,082,956 |
| Jul 3, 2026 | 23.33 | 23.74 | 23.06 | 23.61 | 23.61 | 1.46% | 1,150,105 |
| Jul 2, 2026 | 23.20 | 23.44 | 22.86 | 23.27 | 23.27 | 0.87% | 1,279,532 |
| Jul 1, 2026 | 21.98 | 23.28 | 21.83 | 23.07 | 23.07 | 4.67% | 2,531,256 |
| Jun 30, 2026 | 22.22 | 22.54 | 21.72 | 22.04 | 22.04 | -1.83% | 1,251,482 |
| Jun 29, 2026 | 22.07 | 22.65 | 21.58 | 22.45 | 22.45 | 1.77% | 1,515,403 |
| Jun 26, 2026 | 22.50 | 22.60 | 22.02 | 22.06 | 22.06 | -1.96% | 1,170,333 |
| Jun 25, 2026 | 23.66 | 23.66 | 22.47 | 22.50 | 22.50 | -2.85% | 1,516,134 |
| Jun 24, 2026 | 23.38 | 23.61 | 22.96 | 23.16 | 23.16 | -1.19% | 1,076,766 |
| Jun 23, 2026 | 22.87 | 23.81 | 22.80 | 23.44 | 23.44 | 1.60% | 1,300,136 |
| Jun 22, 2026 | 22.90 | 23.07 | 22.25 | 23.07 | 23.07 | 0.79% | 1,140,895 |
| Jun 18, 2026 | 22.80 | 23.05 | 22.45 | 22.89 | 22.89 | 0.53% | 1,199,421 |
| Jun 17, 2026 | 23.09 | 23.18 | 22.60 | 22.77 | 22.77 | -1.94% | 1,279,461 |
| Jun 16, 2026 | 23.75 | 23.89 | 23.05 | 23.22 | 23.22 | -2.80% | 1,617,840 |
| Jun 15, 2026 | 24.06 | 24.33 | 23.81 | 23.89 | 23.89 | -0.71% | 1,239,036 |