Jinzai Food Group Co.,Ltd. (SHE:003000)
China
· Delayed Price · Currency is CNY 10.65
-0.11 (-1.02%)
Mar 10, 2026, 9:25 AM CST
Jinzai Food Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.61 | 10.86 | 10.56 | 10.76 | 10.76 | 1.32% | 2,446,712 |
| Mar 5, 2026 | 10.69 | 10.69 | 10.54 | 10.62 | 10.62 | 0.85% | 2,806,183 |
| Mar 4, 2026 | 10.67 | 10.75 | 10.46 | 10.53 | 10.53 | -2.59% | 5,072,889 |
| Mar 3, 2026 | 11.07 | 11.10 | 10.80 | 10.81 | 10.81 | -2.17% | 5,189,181 |
| Mar 2, 2026 | 11.26 | 11.26 | 11.00 | 11.05 | 11.05 | -2.21% | 7,259,832 |
| Feb 27, 2026 | 11.26 | 11.31 | 11.26 | 11.30 | 11.30 | 0.27% | 2,967,957 |
| Feb 26, 2026 | 11.32 | 11.33 | 11.25 | 11.27 | 11.27 | -0.35% | 3,664,065 |
| Feb 25, 2026 | 11.35 | 11.37 | 11.31 | 11.31 | 11.31 | -0.09% | 3,297,497 |
| Feb 24, 2026 | 11.38 | 11.40 | 11.28 | 11.32 | 11.32 | 0.18% | 3,066,878 |
| Feb 13, 2026 | 11.32 | 11.37 | 11.28 | 11.30 | 11.30 | -0.18% | 2,665,299 |
| Feb 12, 2026 | 11.45 | 11.47 | 11.31 | 11.32 | 11.32 | -1.14% | 5,203,635 |
| Feb 11, 2026 | 11.53 | 11.55 | 11.39 | 11.45 | 11.45 | -0.61% | 4,580,000 |
| Feb 10, 2026 | 11.58 | 11.59 | 11.48 | 11.52 | 11.52 | -0.43% | 2,232,000 |
| Feb 9, 2026 | 11.54 | 11.61 | 11.46 | 11.57 | 11.57 | 0.52% | 4,482,700 |
| Feb 6, 2026 | 11.70 | 11.77 | 11.51 | 11.51 | 11.51 | -1.88% | 6,578,165 |
| Feb 5, 2026 | 11.45 | 11.80 | 11.45 | 11.73 | 11.73 | 2.99% | 13,210,470 |
| Feb 4, 2026 | 11.30 | 11.40 | 11.27 | 11.39 | 11.39 | 0.35% | 3,034,873 |
| Feb 3, 2026 | 11.39 | 11.43 | 11.24 | 11.35 | 11.35 | - | 4,536,948 |
| Feb 2, 2026 | 11.32 | 11.54 | 11.32 | 11.35 | 11.35 | -0.35% | 4,090,099 |
| Jan 30, 2026 | 11.50 | 11.57 | 11.36 | 11.39 | 11.39 | -1.13% | 4,892,153 |
| Jan 29, 2026 | 11.36 | 11.54 | 11.32 | 11.52 | 11.52 | 1.14% | 5,148,775 |
| Jan 28, 2026 | 11.48 | 11.50 | 11.35 | 11.39 | 11.39 | -0.70% | 4,364,199 |
| Jan 27, 2026 | 11.68 | 11.71 | 11.40 | 11.47 | 11.47 | -1.97% | 6,883,748 |
| Jan 26, 2026 | 11.72 | 11.77 | 11.57 | 11.70 | 11.70 | -0.43% | 6,207,600 |
| Jan 23, 2026 | 11.75 | 11.79 | 11.68 | 11.75 | 11.75 | -0.09% | 4,375,899 |
| Jan 22, 2026 | 11.67 | 11.80 | 11.63 | 11.76 | 11.76 | 0.77% | 4,718,699 |
| Jan 21, 2026 | 11.76 | 11.76 | 11.62 | 11.67 | 11.67 | -0.77% | 4,474,800 |
| Jan 20, 2026 | 11.84 | 11.85 | 11.73 | 11.76 | 11.76 | -0.68% | 4,569,544 |
| Jan 19, 2026 | 11.55 | 11.88 | 11.55 | 11.84 | 11.84 | 2.25% | 11,330,140 |
| Jan 16, 2026 | 11.58 | 11.61 | 11.47 | 11.58 | 11.58 | 0.26% | 5,047,433 |
| Jan 15, 2026 | 11.58 | 11.66 | 11.52 | 11.55 | 11.55 | -0.26% | 3,217,999 |
| Jan 14, 2026 | 11.63 | 11.70 | 11.47 | 11.58 | 11.58 | -0.17% | 5,727,100 |
| Jan 13, 2026 | 11.78 | 11.88 | 11.57 | 11.60 | 11.60 | -1.02% | 7,603,234 |
| Jan 12, 2026 | 11.45 | 11.82 | 11.43 | 11.72 | 11.72 | 2.27% | 9,841,061 |
| Jan 9, 2026 | 11.45 | 11.47 | 11.41 | 11.46 | 11.46 | -0.09% | 4,289,388 |
| Jan 8, 2026 | 11.44 | 11.52 | 11.39 | 11.47 | 11.47 | 0.17% | 3,521,813 |
| Jan 7, 2026 | 11.50 | 11.52 | 11.42 | 11.45 | 11.45 | -0.43% | 3,650,292 |
| Jan 6, 2026 | 11.43 | 11.50 | 11.38 | 11.50 | 11.50 | 0.61% | 4,811,083 |
| Jan 5, 2026 | 11.40 | 11.44 | 11.31 | 11.43 | 11.43 | 0.35% | 3,692,006 |
| Dec 31, 2025 | 11.42 | 11.48 | 11.39 | 11.39 | 11.39 | -0.35% | 3,418,606 |
| Dec 30, 2025 | 11.48 | 11.54 | 11.39 | 11.43 | 11.43 | -0.52% | 3,418,645 |
| Dec 29, 2025 | 11.59 | 11.60 | 11.49 | 11.49 | 11.49 | -0.95% | 3,267,888 |
| Dec 26, 2025 | 11.73 | 11.74 | 11.58 | 11.60 | 11.60 | -1.19% | 4,371,934 |
| Dec 25, 2025 | 11.70 | 11.77 | 11.64 | 11.74 | 11.74 | 0.34% | 4,253,081 |
| Dec 24, 2025 | 11.70 | 11.86 | 11.63 | 11.70 | 11.70 | - | 4,036,487 |
| Dec 23, 2025 | 11.84 | 11.90 | 11.65 | 11.70 | 11.70 | -0.68% | 4,928,860 |
| Dec 22, 2025 | 11.85 | 11.85 | 11.74 | 11.78 | 11.78 | -1.01% | 4,581,200 |
| Dec 19, 2025 | 11.69 | 11.95 | 11.62 | 11.90 | 11.90 | 1.80% | 7,384,976 |
| Dec 18, 2025 | 11.60 | 11.85 | 11.55 | 11.69 | 11.69 | 0.17% | 5,484,287 |
| Dec 17, 2025 | 11.58 | 11.72 | 11.40 | 11.67 | 11.67 | 0.86% | 5,783,141 |
| Dec 16, 2025 | 11.41 | 11.76 | 11.38 | 11.57 | 11.57 | 0.87% | 5,511,930 |
| Dec 15, 2025 | 11.34 | 11.53 | 11.34 | 11.47 | 11.47 | 1.33% | 3,250,831 |
| Dec 12, 2025 | 11.39 | 11.48 | 11.31 | 11.32 | 11.32 | -0.53% | 2,504,042 |
| Dec 11, 2025 | 11.70 | 11.70 | 11.38 | 11.38 | 11.38 | -2.32% | 4,373,160 |
| Dec 10, 2025 | 11.59 | 11.75 | 11.57 | 11.65 | 11.65 | 0.60% | 3,704,999 |
| Dec 9, 2025 | 11.55 | 11.68 | 11.49 | 11.58 | 11.58 | 0.17% | 3,529,572 |
| Dec 8, 2025 | 11.60 | 11.67 | 11.53 | 11.56 | 11.56 | -0.43% | 2,591,538 |
| Dec 5, 2025 | 11.50 | 11.65 | 11.41 | 11.61 | 11.61 | 0.69% | 3,344,910 |
| Dec 4, 2025 | 11.71 | 11.79 | 11.50 | 11.53 | 11.53 | -2.04% | 4,903,173 |
| Dec 3, 2025 | 11.66 | 11.80 | 11.58 | 11.77 | 11.77 | 0.43% | 3,697,277 |
| Dec 2, 2025 | 11.78 | 11.83 | 11.60 | 11.72 | 11.72 | -0.26% | 3,167,846 |
| Dec 1, 2025 | 11.66 | 11.78 | 11.65 | 11.75 | 11.75 | 0.77% | 2,890,600 |
| Nov 28, 2025 | 11.52 | 11.68 | 11.49 | 11.66 | 11.66 | 1.30% | 3,724,918 |
| Nov 27, 2025 | 11.56 | 11.62 | 11.50 | 11.51 | 11.51 | -0.09% | 2,950,974 |
| Nov 26, 2025 | 11.49 | 11.62 | 11.46 | 11.52 | 11.52 | 0.26% | 2,977,708 |
| Nov 25, 2025 | 11.56 | 11.56 | 11.47 | 11.49 | 11.49 | - | 3,250,648 |
| Nov 24, 2025 | 11.49 | 11.62 | 11.42 | 11.49 | 11.49 | - | 3,827,459 |
| Nov 21, 2025 | 11.79 | 11.91 | 11.27 | 11.49 | 11.49 | -3.12% | 7,101,314 |
| Nov 20, 2025 | 12.16 | 12.18 | 11.86 | 11.86 | 11.86 | -3.18% | 8,089,436 |
| Nov 19, 2025 | 12.08 | 12.48 | 11.98 | 12.25 | 12.25 | 1.41% | 8,448,933 |
| Nov 18, 2025 | 12.17 | 12.22 | 12.03 | 12.08 | 12.08 | -1.15% | 3,840,169 |
| Nov 17, 2025 | 12.20 | 12.27 | 12.16 | 12.22 | 12.22 | 0.33% | 3,944,969 |
| Nov 14, 2025 | 12.26 | 12.42 | 12.18 | 12.18 | 12.18 | -1.22% | 5,210,277 |
| Nov 13, 2025 | 12.28 | 12.35 | 12.17 | 12.33 | 12.33 | 0.24% | 5,755,758 |
| Nov 12, 2025 | 12.36 | 12.43 | 12.27 | 12.30 | 12.30 | -0.40% | 6,230,706 |
| Nov 11, 2025 | 12.35 | 12.45 | 12.26 | 12.35 | 12.35 | 0.24% | 7,253,818 |
| Nov 10, 2025 | 12.05 | 12.35 | 12.04 | 12.32 | 12.32 | 1.82% | 9,670,344 |
| Nov 7, 2025 | 12.06 | 12.11 | 12.02 | 12.10 | 12.10 | 0.50% | 3,491,799 |
| Nov 6, 2025 | 12.07 | 12.11 | 12.00 | 12.04 | 12.04 | -0.41% | 3,858,100 |
| Nov 5, 2025 | 11.91 | 12.20 | 11.89 | 12.09 | 12.09 | 1.09% | 6,519,088 |
| Nov 4, 2025 | 11.94 | 12.03 | 11.90 | 11.96 | 11.96 | -0.33% | 2,989,497 |
| Nov 3, 2025 | 11.98 | 12.02 | 11.86 | 12.00 | 12.00 | 0.33% | 4,214,200 |
| Oct 31, 2025 | 11.79 | 11.97 | 11.78 | 11.96 | 11.96 | 1.53% | 5,622,400 |
| Oct 30, 2025 | 11.81 | 11.88 | 11.77 | 11.78 | 11.78 | -0.51% | 3,041,698 |
| Oct 29, 2025 | 11.81 | 11.93 | 11.75 | 11.84 | 11.84 | - | 3,947,158 |
| Oct 28, 2025 | 11.87 | 11.89 | 11.78 | 11.84 | 11.84 | -0.25% | 2,675,972 |
| Oct 27, 2025 | 11.80 | 11.91 | 11.76 | 11.87 | 11.87 | 0.17% | 3,519,439 |
| Oct 24, 2025 | 11.89 | 11.91 | 11.72 | 11.85 | 11.85 | 0.34% | 5,033,207 |
| Oct 23, 2025 | 11.86 | 11.87 | 11.70 | 11.81 | 11.81 | -0.59% | 4,530,481 |
| Oct 22, 2025 | 11.91 | 11.99 | 11.85 | 11.88 | 11.88 | -0.42% | 3,164,499 |
| Oct 21, 2025 | 11.92 | 11.94 | 11.81 | 11.93 | 11.93 | 0.08% | 3,259,200 |
| Oct 20, 2025 | 12.01 | 12.06 | 11.89 | 11.92 | 11.92 | -0.67% | 3,178,000 |
| Oct 17, 2025 | 12.10 | 12.14 | 11.99 | 12.00 | 12.00 | -0.74% | 3,470,298 |
| Oct 16, 2025 | 12.14 | 12.25 | 12.08 | 12.09 | 12.09 | -0.66% | 3,190,499 |
| Oct 15, 2025 | 12.08 | 12.19 | 12.02 | 12.17 | 12.17 | 0.75% | 4,035,494 |
| Oct 14, 2025 | 12.11 | 12.14 | 12.02 | 12.08 | 12.08 | -0.25% | 4,156,493 |
| Oct 13, 2025 | 11.87 | 12.12 | 11.82 | 12.11 | 12.11 | 0.25% | 4,375,900 |
| Oct 10, 2025 | 12.02 | 12.12 | 11.98 | 12.08 | 12.08 | 0.50% | 3,330,897 |
| Oct 9, 2025 | 12.02 | 12.05 | 11.95 | 12.02 | 12.02 | 0.08% | 3,216,699 |
| Sep 30, 2025 | 12.01 | 12.04 | 11.96 | 12.01 | 12.01 | - | 2,200,642 |