Zhongjing Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	24.25	24.80	24.21	24.60	24.60	1.19%	1,226,444
May 28, 2026	24.48	24.54	23.96	24.31	24.31	-0.12%	1,553,416
May 27, 2026	25.14	25.14	24.34	24.34	24.34	-3.18%	2,363,327
May 26, 2026	25.17	25.38	24.82	25.14	25.14	-0.12%	1,539,016
May 25, 2026	26.11	26.19	24.85	25.17	25.17	-3.82%	2,457,936
May 22, 2026	26.19	26.40	25.69	26.17	26.17	0.69%	1,179,322
May 21, 2026	26.60	26.86	25.93	25.99	25.99	-2.33%	1,003,909
May 20, 2026	26.85	26.89	26.40	26.61	26.61	-1.08%	854,202
May 19, 2026	26.94	27.22	26.65	26.90	26.90	-	823,132
May 18, 2026	26.93	27.05	26.53	26.90	26.90	-0.22%	1,028,988
May 15, 2026	27.27	27.49	26.78	26.96	26.96	-1.14%	1,606,706
May 14, 2026	28.47	28.47	27.75	28.27	27.27	-0.74%	1,542,529
May 13, 2026	28.37	28.60	28.25	28.48	27.47	0.85%	1,196,012
May 12, 2026	29.00	29.16	28.12	28.24	27.24	-2.59%	1,459,718
May 11, 2026	28.88	28.99	28.56	28.99	27.96	0.66%	1,530,235
May 8, 2026	28.63	28.98	28.51	28.80	27.78	0.70%	1,426,432
May 7, 2026	28.91	28.91	28.30	28.60	27.59	-	1,140,901
May 6, 2026	28.71	28.98	28.29	28.60	27.59	-0.35%	2,427,040
Apr 30, 2026	28.79	29.04	28.61	28.70	27.68	-0.55%	1,403,817
Apr 29, 2026	28.18	29.00	28.18	28.86	27.84	1.69%	1,701,590
Apr 28, 2026	28.70	28.80	28.21	28.38	27.38	-1.08%	1,123,174
Apr 27, 2026	28.67	28.83	28.37	28.69	27.68	-0.49%	1,209,816
Apr 24, 2026	28.82	29.11	28.52	28.83	27.81	0.03%	1,105,638
Apr 23, 2026	28.70	29.04	28.30	28.82	27.80	0.49%	1,699,008
Apr 22, 2026	28.71	29.07	28.58	28.68	27.67	-0.62%	1,552,777
Apr 21, 2026	29.57	29.57	28.76	28.86	27.84	-0.89%	1,995,951
Apr 20, 2026	29.15	29.25	28.80	29.12	28.09	-0.03%	1,415,226
Apr 17, 2026	29.29	29.50	28.75	29.13	28.10	-0.38%	1,832,035
Apr 16, 2026	28.58	29.32	28.48	29.24	28.21	2.31%	2,638,139
Apr 15, 2026	28.30	28.66	28.02	28.58	27.57	1.64%	1,950,853
Apr 14, 2026	28.06	28.20	27.81	28.12	27.13	0.57%	845,439
Apr 13, 2026	28.00	28.01	27.66	27.96	26.97	0.04%	832,972
Apr 10, 2026	27.88	28.20	27.79	27.95	26.96	0.61%	950,444
Apr 9, 2026	27.98	28.17	27.57	27.78	26.80	-0.50%	899,668
Apr 8, 2026	27.96	28.10	27.77	27.92	26.93	1.01%	1,094,144
Apr 7, 2026	27.61	27.80	27.16	27.64	26.66	0.11%	1,022,259
Apr 3, 2026	27.86	28.09	27.54	27.61	26.63	-1.25%	1,046,546
Apr 2, 2026	28.04	28.34	27.80	27.96	26.97	-0.18%	1,367,547
Apr 1, 2026	27.71	28.14	27.50	28.01	27.02	2.11%	1,595,682
Mar 31, 2026	28.12	28.15	27.25	27.43	26.46	-1.15%	1,751,122
Mar 30, 2026	27.12	27.82	27.08	27.75	26.77	2.02%	1,528,812
Mar 27, 2026	26.24	27.34	26.18	27.20	26.24	3.46%	1,279,540
Mar 26, 2026	26.55	26.82	26.23	26.29	25.36	-0.72%	694,245
Mar 25, 2026	26.28	26.58	26.17	26.48	25.54	0.80%	751,939
Mar 24, 2026	25.63	26.43	25.38	26.27	25.34	4.29%	1,216,988
Mar 23, 2026	26.30	26.30	25.08	25.19	24.30	-4.98%	1,587,813
Mar 20, 2026	27.01	27.30	26.50	26.51	25.57	-2.07%	928,117
Mar 19, 2026	27.53	27.57	26.88	27.07	26.11	-2.24%	951,442
Mar 18, 2026	27.61	27.87	27.38	27.69	26.71	0.29%	980,433
Mar 17, 2026	27.84	28.05	27.54	27.61	26.63	-0.75%	1,124,076