Zhongjing Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	17.00	17.18	16.88	16.90	16.90	-1.23%	1,438,354
Sep 11, 2026	17.47	17.55	17.04	17.11	17.11	-2.67%	1,839,431
Sep 10, 2026	17.72	17.97	17.54	17.58	17.58	-1.54%	1,759,441
Sep 9, 2026	18.00	18.00	17.75	17.86	17.86	-1.11%	1,910,239
Sep 8, 2026	17.88	18.14	17.86	18.06	18.06	0.54%	2,551,188
Sep 7, 2026	17.81	18.13	17.72	17.96	17.96	1.84%	2,896,614
Sep 4, 2026	17.50	17.79	17.38	17.63	17.63	1.27%	2,045,286
Sep 3, 2026	17.69	17.72	17.39	17.41	17.41	-1.25%	1,942,936
Sep 2, 2026	17.59	17.74	17.45	17.63	17.63	-0.58%	2,248,108
Sep 1, 2026	17.46	17.90	17.40	17.74	17.74	1.62%	3,166,253
Aug 31, 2026	17.56	17.74	17.39	17.46	17.46	-1.09%	2,692,760
Aug 28, 2026	17.38	17.91	17.35	17.65	17.65	2.11%	3,772,297
Aug 27, 2026	17.14	17.45	17.04	17.28	17.28	0.80%	2,190,792
Aug 26, 2026	17.10	17.37	17.03	17.15	17.14	-0.48%	2,232,748
Aug 25, 2026	17.03	17.31	16.98	17.23	17.23	-0.04%	2,669,352
Aug 24, 2026	16.88	17.25	16.80	17.23	17.23	1.96%	3,146,429
Aug 21, 2026	17.10	17.19	16.75	16.90	16.90	-1.96%	3,119,578
Aug 20, 2026	17.24	17.35	16.99	17.24	17.24	1.50%	4,222,343
Aug 19, 2026	18.11	18.44	16.96	16.99	16.99	-8.03%	8,329,504
Aug 18, 2026	18.11	19.28	17.85	18.47	18.47	5.27%	12,479,995
Aug 17, 2026	17.45	17.63	17.26	17.55	17.54	0.55%	5,474,893
Aug 14, 2026	17.28	18.25	16.98	17.45	17.45	0.88%	6,608,940
Aug 13, 2026	17.06	17.57	17.03	17.30	17.30	0.64%	3,664,834
Aug 12, 2026	17.03	17.30	16.95	17.19	17.19	0.56%	3,110,654
Aug 11, 2026	17.58	17.63	16.85	17.09	17.09	-0.72%	5,150,696
Aug 10, 2026	16.54	18.07	16.54	17.21	17.21	4.79%	6,166,594
Aug 7, 2026	16.37	16.45	16.12	16.43	16.43	-0.08%	1,992,609
Aug 6, 2026	16.70	16.75	16.27	16.44	16.44	-	2,049,036
Aug 5, 2026	16.54	16.65	16.35	16.44	16.44	-0.91%	1,705,892
Aug 4, 2026	16.59	16.79	16.43	16.59	16.59	-0.25%	2,120,891
Aug 3, 2026	16.73	16.95	16.55	16.63	16.63	-0.99%	3,522,728
Jul 31, 2026	16.23	16.82	16.23	16.80	16.80	0.83%	2,452,159
Jul 30, 2026	16.46	16.88	16.34	16.66	16.66	0.71%	3,839,962
Jul 29, 2026	15.95	16.75	15.92	16.55	16.54	3.76%	5,359,040
Jul 28, 2026	15.28	16.32	15.24	15.95	15.94	4.00%	3,385,769
Jul 27, 2026	15.17	15.43	15.08	15.33	15.33	1.18%	1,270,254
Jul 24, 2026	15.39	15.57	15.15	15.15	15.15	-2.40%	1,182,453
Jul 23, 2026	15.38	15.53	15.24	15.52	15.52	0.63%	1,538,989
Jul 22, 2026	15.66	15.73	15.26	15.43	15.43	-1.41%	1,883,774
Jul 21, 2026	16.12	16.12	15.54	15.65	15.65	-2.45%	2,605,813
Jul 20, 2026	16.12	16.36	15.82	16.04	16.04	-0.94%	1,670,287
Jul 17, 2026	16.47	16.81	16.02	16.19	16.19	-1.88%	2,009,848
Jul 16, 2026	16.41	16.63	16.17	16.50	16.50	0.67%	1,821,187
Jul 15, 2026	16.01	16.39	15.84	16.39	16.39	2.41%	1,934,300
Jul 14, 2026	15.76	16.10	15.69	16.01	16.01	1.35%	1,559,380
Jul 13, 2026	15.85	15.92	15.66	15.79	15.79	-0.52%	1,466,556
Jul 10, 2026	15.78	15.99	15.52	15.88	15.88	0.96%	1,474,516
Jul 9, 2026	16.10	16.10	15.59	15.72	15.72	-2.23%	1,222,950
Jul 8, 2026	15.90	16.21	15.83	16.08	16.08	1.30%	1,165,605
Jul 7, 2026	16.61	16.61	15.86	15.88	15.88	-3.96%	1,969,185