Zhongjing Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	28.63	28.98	28.51	28.80	28.80	0.70%	1,426,432
May 7, 2026	28.91	28.91	28.30	28.60	28.60	-	1,140,901
May 6, 2026	28.71	28.98	28.29	28.60	28.60	-0.35%	2,427,040
Apr 30, 2026	28.79	29.04	28.61	28.70	28.70	-0.55%	1,403,817
Apr 29, 2026	28.18	29.00	28.18	28.86	28.86	1.69%	1,701,590
Apr 28, 2026	28.70	28.80	28.21	28.38	28.38	-1.08%	1,123,174
Apr 27, 2026	28.67	28.83	28.37	28.69	28.69	-0.49%	1,209,816
Apr 24, 2026	28.82	29.11	28.52	28.83	28.83	0.03%	1,105,638
Apr 23, 2026	28.70	29.04	28.30	28.82	28.82	0.49%	1,699,008
Apr 22, 2026	28.71	29.07	28.58	28.68	28.68	-0.62%	1,552,777
Apr 21, 2026	29.57	29.57	28.76	28.86	28.86	-0.89%	1,995,951
Apr 20, 2026	29.15	29.25	28.80	29.12	29.12	-0.03%	1,415,226
Apr 17, 2026	29.29	29.50	28.75	29.13	29.13	-0.38%	1,832,035
Apr 16, 2026	28.58	29.32	28.48	29.24	29.24	2.31%	2,638,139
Apr 15, 2026	28.30	28.66	28.02	28.58	28.58	1.64%	1,950,853
Apr 14, 2026	28.06	28.20	27.81	28.12	28.12	0.57%	845,439
Apr 13, 2026	28.00	28.01	27.66	27.96	27.96	0.04%	832,972
Apr 10, 2026	27.88	28.20	27.79	27.95	27.95	0.61%	950,444
Apr 9, 2026	27.98	28.17	27.57	27.78	27.78	-0.50%	899,668
Apr 8, 2026	27.96	28.10	27.77	27.92	27.92	1.01%	1,094,144
Apr 7, 2026	27.61	27.80	27.16	27.64	27.64	0.11%	1,022,259
Apr 3, 2026	27.86	28.09	27.54	27.61	27.61	-1.25%	1,046,546
Apr 2, 2026	28.04	28.34	27.80	27.96	27.96	-0.18%	1,367,547
Apr 1, 2026	27.71	28.14	27.50	28.01	28.01	2.11%	1,595,682
Mar 31, 2026	28.12	28.15	27.25	27.43	27.43	-1.15%	1,751,122
Mar 30, 2026	27.12	27.82	27.08	27.75	27.75	2.02%	1,528,912
Mar 27, 2026	26.24	27.34	26.18	27.20	27.20	3.46%	1,279,540
Mar 26, 2026	26.55	26.82	26.23	26.29	26.29	-0.72%	694,245
Mar 25, 2026	26.28	26.58	26.17	26.48	26.48	0.80%	751,939
Mar 24, 2026	25.63	26.43	25.38	26.27	26.27	4.29%	1,216,988
Mar 23, 2026	26.30	26.30	25.08	25.19	25.19	-4.98%	1,587,813
Mar 20, 2026	27.01	27.30	26.50	26.51	26.51	-2.07%	928,117
Mar 19, 2026	27.53	27.57	26.88	27.07	27.07	-2.24%	951,442
Mar 18, 2026	27.61	27.87	27.38	27.69	27.69	0.29%	980,433
Mar 17, 2026	27.84	28.05	27.54	27.61	27.61	-0.75%	1,124,076
Mar 16, 2026	27.75	27.93	27.62	27.82	27.82	0.72%	978,756
Mar 13, 2026	27.53	27.86	27.45	27.62	27.62	0.33%	837,207
Mar 12, 2026	27.79	27.80	27.43	27.53	27.53	-0.47%	778,555
Mar 11, 2026	27.86	27.92	27.54	27.66	27.66	-0.50%	582,510
Mar 10, 2026	27.62	27.88	27.50	27.80	27.80	1.46%	917,178
Mar 9, 2026	27.36	27.62	27.07	27.40	27.40	-0.76%	999,468
Mar 6, 2026	26.92	27.65	26.92	27.61	27.61	2.41%	1,041,238
Mar 5, 2026	27.29	27.31	26.85	26.96	26.96	0.41%	902,055
Mar 4, 2026	27.39	27.39	26.82	26.85	26.85	-2.19%	1,194,700
Mar 3, 2026	27.58	27.92	27.40	27.45	27.45	-0.44%	1,358,294
Mar 2, 2026	27.93	28.10	27.51	27.57	27.57	-1.92%	1,537,892
Feb 27, 2026	28.10	28.19	28.01	28.11	28.11	0.07%	855,052
Feb 26, 2026	28.30	28.48	28.04	28.09	28.09	-0.74%	994,625
Feb 25, 2026	28.30	28.49	28.19	28.30	28.30	0.07%	1,001,969
Feb 24, 2026	28.10	28.38	28.04	28.28	28.28	0.75%	1,023,734