Skip to main content
logo
Zhongjing Food Co., Ltd. (SHE:300908)
China flag China · Delayed Price · Currency is CNY
23.69
+0.48 (2.07%)
Jul 15, 2026, 2:35 PM CST

Zhongjing Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202622.8523.3522.7523.2123.211.35%1,075,427
Jul 13, 202622.9823.0922.7122.9022.90-0.52%1,011,411
Jul 10, 202622.8823.1922.5123.0223.020.96%1,016,900
Jul 9, 202623.3523.3522.6022.8022.80-2.23%843,408
Jul 8, 202623.0523.5022.9523.3223.321.30%803,860
Jul 7, 202624.0924.0923.0023.0223.02-3.96%1,358,049
Jul 6, 202623.6124.1223.4923.9723.971.52%1,082,956
Jul 3, 202623.3323.7423.0623.6123.611.46%1,150,105
Jul 2, 202623.2023.4422.8623.2723.270.87%1,279,532
Jul 1, 202621.9823.2821.8323.0723.074.67%2,531,256
Jun 30, 202622.2222.5421.7222.0422.04-1.83%1,251,482
Jun 29, 202622.0722.6521.5822.4522.451.77%1,515,403
Jun 26, 202622.5022.6022.0222.0622.06-1.96%1,170,333
Jun 25, 202623.6623.6622.4722.5022.50-2.85%1,516,134
Jun 24, 202623.3823.6122.9623.1623.16-1.19%1,076,766
Jun 23, 202622.8723.8122.8023.4423.441.60%1,300,136
Jun 22, 202622.9023.0722.2523.0723.070.79%1,140,895
Jun 18, 202622.8023.0522.4522.8922.890.53%1,199,421
Jun 17, 202623.0923.1822.6022.7722.77-1.94%1,279,461
Jun 16, 202623.7523.8923.0523.2223.22-2.80%1,617,840
Jun 15, 202624.0624.3323.8123.8923.89-0.71%1,239,036
Jun 12, 202623.8524.2223.3624.0624.061.52%1,726,455
Jun 11, 202623.9923.9923.4823.7023.70-0.96%989,575
Jun 10, 202623.6424.0823.5723.9323.930.59%1,031,612
Jun 9, 202623.7624.2423.3623.7923.790.17%1,413,199
Jun 8, 202623.8023.8923.4323.7523.75-0.79%1,119,742
Jun 5, 202623.0323.9623.0323.9423.942.84%1,282,260
Jun 4, 202623.9323.9423.1523.2823.28-2.39%1,200,335
Jun 3, 202624.6024.6023.8523.8523.85-3.05%1,675,503
Jun 2, 202624.7925.1824.3324.6024.60-1.05%1,807,443
Jun 1, 202624.5825.0324.1024.8624.861.06%2,205,915
May 29, 202624.2524.8024.2124.6024.601.19%1,226,444
May 28, 202624.4824.5423.9624.3124.31-0.12%1,553,416
May 27, 202625.1425.1424.3424.3424.34-3.18%2,363,327
May 26, 202625.1725.3824.8225.1425.14-0.12%1,539,016
May 25, 202626.1126.1924.8525.1725.17-3.82%2,457,936
May 22, 202626.1926.4025.6926.1726.170.69%1,179,322
May 21, 202626.6026.8625.9325.9925.99-2.33%1,003,909
May 20, 202626.8526.8926.4026.6126.61-1.08%854,202
May 19, 202626.9427.2226.6526.9026.90-823,132
May 18, 202626.9327.0526.5326.9026.90-0.22%1,028,988
May 15, 202627.2727.4926.7826.9626.96-1.14%1,606,706
May 14, 202628.4728.4727.7528.2727.27-0.74%1,542,529
May 13, 202628.3728.6028.2528.4827.470.85%1,196,012
May 12, 202629.0029.1628.1228.2427.24-2.59%1,459,718
May 11, 202628.8828.9928.5628.9927.960.66%1,530,235
May 8, 202628.6328.9828.5128.8027.780.70%1,426,432
May 7, 202628.9128.9128.3028.6027.59-1,140,901
May 6, 202628.7128.9828.2928.6027.59-0.35%2,427,040
Apr 30, 202628.7929.0428.6128.7027.68-0.55%1,403,817