Skip to main content
logo
Zhongjing Food Co., Ltd. (SHE:300908)
China flag China · Delayed Price · Currency is CNY
17.23
+0.35 (2.07%)
Sep 30, 2026, 3:04 PM CST

Zhongjing Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202616.8917.2716.8917.2317.232.07%1,725,795
Sep 29, 202617.2817.2916.8216.8816.88-2.26%2,127,601
Sep 28, 202616.9917.3816.9517.2717.272.25%2,556,479
Sep 24, 202617.1617.1916.8316.8916.89-1.75%1,418,063
Sep 23, 202617.1117.2717.0117.1917.190.59%1,293,253
Sep 22, 202617.1217.2917.0617.0917.09-0.18%1,230,623
Sep 21, 202616.8017.1716.6717.1217.121.90%1,876,271
Sep 18, 202616.7116.9816.7116.8016.800.96%1,370,770
Sep 17, 202616.7616.7616.4016.6416.64-0.48%1,504,909
Sep 16, 202616.6216.7316.3716.7216.720.72%1,016,737
Sep 15, 202616.9816.9816.5516.6016.60-1.78%1,389,832
Sep 14, 202617.0017.1816.8816.9016.90-1.23%1,438,354
Sep 11, 202617.4717.5517.0417.1117.11-2.67%1,839,417
Sep 10, 202617.7217.9717.5417.5817.58-1.54%1,759,427
Sep 9, 202618.0018.0017.7517.8617.86-1.11%1,910,224
Sep 8, 202617.8818.1417.8618.0618.060.54%2,551,168
Sep 7, 202617.8118.1317.7217.9617.961.84%2,896,592
Sep 4, 202617.5017.7917.3817.6317.631.27%2,045,270
Sep 3, 202617.6917.7217.3917.4117.41-1.25%1,942,921
Sep 2, 202617.5917.7417.4517.6317.63-0.58%2,248,091
Sep 1, 202617.4617.9017.4017.7417.741.62%3,166,229
Aug 31, 202617.5617.7417.3917.4617.46-1.09%2,692,739
Aug 28, 202617.3817.9117.3517.6517.652.11%3,772,268
Aug 27, 202617.1417.4517.0417.2817.280.80%2,190,775
Aug 26, 202617.1017.3717.0317.1517.14-0.48%2,232,731
Aug 25, 202617.0317.3116.9817.2317.23-0.04%2,669,331
Aug 24, 202616.8817.2516.8017.2317.231.96%3,146,405
Aug 21, 202617.1017.1916.7516.9016.90-1.96%3,119,554
Aug 20, 202617.2417.3516.9917.2417.241.50%4,222,311
Aug 19, 202618.1118.4416.9616.9916.99-8.03%8,329,441
Aug 18, 202618.1119.2817.8518.4718.475.27%12,479,901
Aug 17, 202617.4517.6317.2617.5517.540.55%5,474,851
Aug 14, 202617.2818.2516.9817.4517.450.88%6,608,890
Aug 13, 202617.0617.5717.0317.3017.300.64%3,664,806
Aug 12, 202617.0317.3016.9517.1917.190.56%3,110,630
Aug 11, 202617.5817.6316.8517.0917.09-0.72%5,150,657
Aug 10, 202616.5418.0716.5417.2117.214.79%6,166,547
Aug 7, 202616.3716.4516.1216.4316.43-0.08%1,992,594
Aug 6, 202616.7016.7516.2716.4416.44-2,049,020
Aug 5, 202616.5416.6516.3516.4416.44-0.91%1,705,879
Aug 4, 202616.5916.7916.4316.5916.59-0.25%2,120,875
Aug 3, 202616.7316.9516.5516.6316.63-0.99%3,522,701
Jul 31, 202616.2316.8216.2316.8016.800.83%2,452,140
Jul 30, 202616.4616.8816.3416.6616.660.71%3,839,933
Jul 29, 202615.9516.7515.9216.5516.543.76%5,358,999
Jul 28, 202615.2816.3215.2415.9515.944.00%3,385,743
Jul 27, 202615.1715.4315.0815.3315.331.18%1,270,244
Jul 24, 202615.3915.5715.1515.1515.15-2.40%1,182,444
Jul 23, 202615.3815.5315.2415.5215.520.63%1,538,977
Jul 22, 202615.6615.7315.2615.4315.43-1.41%1,883,759