Skip to main content
logo
Zhongjing Food Co., Ltd. (SHE:300908)
China flag China · Delayed Price · Currency is CNY
24.06
-0.06 (-0.25%)
Aug 4, 2026, 3:04 PM CST

Zhongjing Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202624.0524.3523.8324.0624.06-0.25%1,462,673
Aug 3, 202624.2624.5824.0024.1224.12-0.99%2,429,450
Jul 31, 202623.5324.3923.5324.3624.360.83%1,691,332
Jul 30, 202623.8624.4723.6924.1624.160.71%2,648,230
Jul 29, 202623.1224.2823.0923.9923.993.76%3,695,862
Jul 28, 202622.1523.6622.1023.1223.124.00%2,334,996
Jul 27, 202622.0022.3821.8622.2322.231.18%876,031
Jul 24, 202622.3122.5721.9621.9721.97-2.40%815,479
Jul 23, 202622.3022.5222.1022.5122.510.63%1,061,364
Jul 22, 202622.7022.8122.1322.3722.37-1.41%1,299,145
Jul 21, 202623.3723.3722.5322.6922.69-2.45%1,797,099
Jul 20, 202623.3723.7222.9423.2623.26-0.94%1,151,914
Jul 17, 202623.8824.3723.2323.4823.48-1.88%1,386,092
Jul 16, 202623.8024.1223.4523.9323.930.67%1,255,982
Jul 15, 202623.2223.7722.9723.7723.772.41%1,333,990
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