Jinzai Food Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	11.13	11.36	11.13	11.30	11.30	1.35%	5,624,819
Apr 28, 2026	11.18	11.26	11.08	11.15	11.15	-0.80%	4,267,682
Apr 27, 2026	11.17	11.33	11.13	11.24	11.24	-0.35%	5,798,100
Apr 24, 2026	11.09	11.39	11.03	11.28	11.28	0.98%	10,962,900
Apr 23, 2026	11.13	11.35	10.88	11.17	11.17	5.28%	19,892,410
Apr 22, 2026	10.61	10.62	10.48	10.61	10.61	-	2,828,500
Apr 21, 2026	10.50	10.63	10.47	10.61	10.61	1.05%	2,969,039
Apr 20, 2026	10.37	10.50	10.32	10.50	10.50	1.25%	2,466,500
Apr 17, 2026	10.41	10.41	10.29	10.37	10.37	-0.38%	1,581,500
Apr 16, 2026	10.33	10.43	10.27	10.41	10.41	0.68%	2,313,343
Apr 15, 2026	10.35	10.37	10.25	10.34	10.34	-0.10%	2,060,000
Apr 14, 2026	10.36	10.37	10.20	10.35	10.35	0.39%	2,087,700
Apr 13, 2026	10.37	10.39	10.26	10.31	10.31	-0.67%	2,324,500
Apr 10, 2026	10.49	10.54	10.37	10.38	10.38	-0.67%	3,632,500
Apr 9, 2026	10.53	10.58	10.42	10.45	10.45	-0.95%	2,226,931
Apr 8, 2026	10.55	10.62	10.40	10.55	10.55	0.67%	4,839,500
Apr 7, 2026	10.29	10.52	10.24	10.48	10.48	1.55%	2,687,800
Apr 3, 2026	10.55	10.55	10.31	10.32	10.32	-1.71%	1,844,700
Apr 2, 2026	10.44	10.56	10.38	10.50	10.50	0.38%	2,389,659
Apr 1, 2026	10.60	10.60	10.36	10.46	10.46	0.19%	2,782,803
Mar 31, 2026	10.36	10.87	10.36	10.44	10.44	1.66%	6,628,257
Mar 30, 2026	10.15	10.35	10.15	10.27	10.27	0.29%	2,463,100
Mar 27, 2026	9.92	10.24	9.92	10.24	10.24	2.09%	2,818,100
Mar 26, 2026	10.12	10.21	10.00	10.03	10.03	-0.69%	2,228,200
Mar 25, 2026	10.10	10.16	10.02	10.10	10.10	0.40%	2,357,300
Mar 24, 2026	9.94	10.07	9.84	10.06	10.06	2.65%	3,437,000
Mar 23, 2026	10.12	10.12	9.72	9.80	9.80	-3.64%	4,622,966
Mar 20, 2026	10.39	10.47	10.15	10.17	10.17	-2.31%	3,518,091
Mar 19, 2026	10.58	10.62	10.40	10.41	10.41	-2.07%	2,641,400
Mar 18, 2026	10.65	10.68	10.53	10.63	10.63	-0.19%	2,039,400
Mar 17, 2026	10.73	10.80	10.63	10.65	10.65	-0.65%	2,794,996
Mar 16, 2026	10.64	10.73	10.60	10.72	10.72	0.66%	3,262,225
Mar 13, 2026	10.55	10.66	10.54	10.65	10.65	0.85%	2,796,809
Mar 12, 2026	10.64	10.67	10.54	10.56	10.56	-0.75%	2,466,084
Mar 11, 2026	10.72	10.73	10.61	10.64	10.64	-0.75%	2,103,161
Mar 10, 2026	10.69	10.74	10.63	10.72	10.72	0.66%	2,866,798
Mar 9, 2026	10.67	10.73	10.55	10.65	10.65	-1.02%	3,099,367
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