Zhongjing Food Co., Ltd. (SHE:300908)
China
· Delayed Price · Currency is CNY 27.74
+0.34 (1.24%)
Mar 10, 2026, 1:45 PM CST
Zhongjing Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 28.40 | 28.50 | 28.07 | 28.07 | 28.07 | -0.99% | 1,068,770 |
| Feb 12, 2026 | 29.11 | 29.22 | 28.35 | 28.35 | 28.35 | -2.74% | 2,029,786 |
| Feb 11, 2026 | 29.20 | 29.29 | 29.06 | 29.15 | 29.15 | -0.44% | 1,029,972 |
| Feb 10, 2026 | 29.50 | 29.50 | 29.11 | 29.28 | 29.28 | -0.81% | 1,201,533 |
| Feb 9, 2026 | 29.75 | 29.75 | 29.29 | 29.52 | 29.52 | 0.54% | 1,566,280 |
| Feb 6, 2026 | 29.56 | 30.03 | 29.30 | 29.36 | 29.36 | -1.18% | 2,419,671 |
| Feb 5, 2026 | 29.00 | 29.85 | 28.89 | 29.71 | 29.71 | 2.27% | 3,416,638 |
| Feb 4, 2026 | 28.71 | 29.20 | 28.62 | 29.05 | 29.05 | 1.54% | 1,634,717 |
| Feb 3, 2026 | 28.86 | 28.99 | 28.44 | 28.61 | 28.61 | -0.10% | 1,683,330 |
| Feb 2, 2026 | 28.99 | 29.33 | 28.60 | 28.64 | 28.64 | -1.00% | 1,835,768 |
| Jan 30, 2026 | 28.94 | 29.38 | 28.65 | 28.93 | 28.93 | -0.65% | 1,590,719 |
| Jan 29, 2026 | 28.71 | 29.12 | 28.44 | 29.12 | 29.12 | 1.29% | 2,010,950 |
| Jan 28, 2026 | 28.88 | 28.95 | 28.67 | 28.75 | 28.75 | -0.45% | 939,570 |
| Jan 27, 2026 | 29.33 | 29.34 | 28.50 | 28.88 | 28.88 | -1.47% | 1,237,103 |
| Jan 26, 2026 | 29.49 | 29.49 | 28.86 | 29.31 | 29.31 | 0.21% | 1,501,670 |
| Jan 23, 2026 | 29.35 | 29.52 | 29.23 | 29.25 | 29.25 | -0.68% | 1,109,739 |
| Jan 22, 2026 | 29.13 | 29.53 | 29.13 | 29.45 | 29.45 | 0.86% | 1,162,876 |
| Jan 21, 2026 | 29.22 | 29.29 | 28.98 | 29.20 | 29.20 | -0.17% | 1,223,209 |
| Jan 20, 2026 | 29.18 | 29.49 | 29.11 | 29.25 | 29.25 | - | 1,835,583 |
| Jan 19, 2026 | 28.58 | 29.33 | 28.53 | 29.25 | 29.25 | 2.24% | 1,770,924 |
| Jan 16, 2026 | 28.86 | 28.99 | 28.60 | 28.61 | 28.61 | -0.80% | 1,561,709 |
| Jan 15, 2026 | 29.00 | 29.25 | 28.76 | 28.84 | 28.84 | -0.59% | 1,434,014 |
| Jan 14, 2026 | 28.77 | 29.27 | 28.60 | 29.01 | 29.01 | 0.62% | 2,545,202 |
| Jan 13, 2026 | 28.86 | 29.15 | 28.64 | 28.83 | 28.83 | -0.07% | 2,673,133 |
| Jan 12, 2026 | 28.29 | 28.88 | 28.22 | 28.85 | 28.85 | 2.34% | 2,234,432 |
| Jan 9, 2026 | 28.05 | 28.27 | 28.02 | 28.19 | 28.19 | 0.46% | 1,637,606 |
| Jan 8, 2026 | 28.00 | 28.19 | 27.85 | 28.06 | 28.06 | -0.04% | 1,482,822 |
| Jan 7, 2026 | 27.95 | 28.29 | 27.72 | 28.07 | 28.07 | 0.47% | 2,048,564 |
| Jan 6, 2026 | 27.98 | 27.99 | 27.78 | 27.94 | 27.94 | 0.18% | 1,463,381 |
| Jan 5, 2026 | 27.70 | 27.96 | 27.67 | 27.89 | 27.89 | 0.69% | 1,400,081 |
| Dec 31, 2025 | 27.70 | 28.05 | 27.59 | 27.70 | 27.70 | - | 1,541,805 |
| Dec 30, 2025 | 27.69 | 28.23 | 27.59 | 27.70 | 27.70 | -0.25% | 1,571,481 |
| Dec 29, 2025 | 28.08 | 28.08 | 27.70 | 27.77 | 27.77 | -1.10% | 1,350,648 |
| Dec 26, 2025 | 28.41 | 28.55 | 28.05 | 28.08 | 28.08 | -1.16% | 1,279,635 |
| Dec 25, 2025 | 28.74 | 28.90 | 28.40 | 28.41 | 28.41 | -1.59% | 1,516,053 |
| Dec 24, 2025 | 28.51 | 29.78 | 28.51 | 28.87 | 28.87 | 1.65% | 1,768,002 |
| Dec 23, 2025 | 28.71 | 28.89 | 28.36 | 28.40 | 28.40 | -1.18% | 1,195,553 |
| Dec 22, 2025 | 28.89 | 29.00 | 28.62 | 28.74 | 28.74 | -0.03% | 1,742,102 |
| Dec 19, 2025 | 28.02 | 28.78 | 27.93 | 28.75 | 28.75 | 2.64% | 1,924,980 |
| Dec 18, 2025 | 27.99 | 28.41 | 27.81 | 28.01 | 28.01 | -0.11% | 1,143,777 |
| Dec 17, 2025 | 27.68 | 28.25 | 27.52 | 28.04 | 28.04 | 0.94% | 1,391,611 |
| Dec 16, 2025 | 27.69 | 28.18 | 27.68 | 27.78 | 27.78 | -0.11% | 1,281,117 |
| Dec 15, 2025 | 27.31 | 27.91 | 27.31 | 27.81 | 27.81 | 1.68% | 1,309,207 |
| Dec 12, 2025 | 27.63 | 27.67 | 27.30 | 27.35 | 27.35 | -0.65% | 1,090,607 |
| Dec 11, 2025 | 28.79 | 28.79 | 27.52 | 27.53 | 27.53 | -3.54% | 2,188,885 |
| Dec 10, 2025 | 28.70 | 29.08 | 28.52 | 28.54 | 28.54 | -0.56% | 1,415,470 |
| Dec 9, 2025 | 28.68 | 28.98 | 28.47 | 28.70 | 28.70 | -0.38% | 1,363,735 |
| Dec 8, 2025 | 28.88 | 29.00 | 28.58 | 28.81 | 28.81 | 0.21% | 1,174,915 |
| Dec 5, 2025 | 28.40 | 28.87 | 28.28 | 28.75 | 28.75 | 1.05% | 1,309,046 |
| Dec 4, 2025 | 29.46 | 29.58 | 28.45 | 28.45 | 28.45 | -3.85% | 2,329,437 |
| Dec 3, 2025 | 29.14 | 30.07 | 29.14 | 29.59 | 29.59 | 1.27% | 2,667,764 |
| Dec 2, 2025 | 29.02 | 29.81 | 28.89 | 29.22 | 29.22 | 1.21% | 2,265,917 |
| Dec 1, 2025 | 28.52 | 29.07 | 28.42 | 28.87 | 28.87 | 0.98% | 1,539,870 |
| Nov 28, 2025 | 28.95 | 28.95 | 28.28 | 28.59 | 28.59 | -1.00% | 2,892,265 |
| Nov 27, 2025 | 28.80 | 29.20 | 28.80 | 28.88 | 28.88 | -0.31% | 1,212,591 |
| Nov 26, 2025 | 29.05 | 29.32 | 28.78 | 28.97 | 28.97 | 0.24% | 1,172,352 |
| Nov 25, 2025 | 28.86 | 29.15 | 28.70 | 28.90 | 28.90 | 0.45% | 951,454 |
| Nov 24, 2025 | 28.99 | 29.07 | 28.59 | 28.77 | 28.77 | 0.35% | 1,022,324 |
| Nov 21, 2025 | 29.78 | 29.98 | 28.62 | 28.67 | 28.67 | -3.50% | 1,645,562 |
| Nov 20, 2025 | 30.55 | 30.55 | 29.71 | 29.71 | 29.71 | -2.21% | 1,316,869 |
| Nov 19, 2025 | 30.59 | 30.69 | 30.14 | 30.38 | 30.38 | -0.26% | 938,570 |
| Nov 18, 2025 | 30.86 | 30.86 | 30.31 | 30.46 | 30.46 | -0.85% | 1,352,931 |
| Nov 17, 2025 | 30.66 | 31.00 | 30.50 | 30.72 | 30.72 | - | 1,445,028 |
| Nov 14, 2025 | 31.12 | 31.55 | 30.70 | 30.72 | 30.72 | -1.25% | 1,761,699 |
| Nov 13, 2025 | 31.08 | 31.22 | 30.63 | 31.11 | 31.11 | 0.10% | 2,000,364 |
| Nov 12, 2025 | 30.74 | 31.29 | 30.69 | 31.08 | 31.08 | 1.30% | 3,372,222 |
| Nov 11, 2025 | 30.32 | 30.88 | 30.17 | 30.68 | 30.68 | 1.09% | 2,025,525 |
| Nov 10, 2025 | 29.86 | 30.53 | 29.67 | 30.35 | 30.35 | 1.68% | 1,887,856 |
| Nov 7, 2025 | 29.85 | 30.20 | 29.78 | 29.85 | 29.85 | -0.53% | 1,185,058 |
| Nov 6, 2025 | 30.19 | 30.42 | 29.94 | 30.01 | 30.01 | -0.96% | 1,377,798 |
| Nov 5, 2025 | 29.56 | 30.40 | 29.46 | 30.30 | 30.30 | 2.05% | 1,998,808 |
| Nov 4, 2025 | 30.05 | 30.05 | 29.51 | 29.69 | 29.69 | -1.20% | 1,414,913 |
| Nov 3, 2025 | 29.95 | 30.17 | 29.83 | 30.05 | 30.05 | 0.10% | 2,023,311 |
| Oct 31, 2025 | 29.70 | 30.22 | 29.68 | 30.02 | 30.02 | 1.04% | 1,235,546 |
| Oct 30, 2025 | 29.69 | 30.06 | 29.51 | 29.71 | 29.71 | -0.40% | 1,533,338 |
| Oct 29, 2025 | 29.45 | 29.96 | 29.12 | 29.83 | 29.83 | 1.46% | 1,805,158 |
| Oct 28, 2025 | 29.33 | 29.50 | 29.15 | 29.40 | 29.40 | - | 885,616 |
| Oct 27, 2025 | 29.20 | 29.47 | 29.03 | 29.40 | 29.40 | 0.55% | 1,159,649 |
| Oct 24, 2025 | 29.30 | 29.53 | 29.15 | 29.24 | 29.24 | -0.54% | 1,168,679 |
| Oct 23, 2025 | 28.97 | 29.49 | 28.82 | 29.40 | 29.40 | 2.08% | 2,106,785 |
| Oct 22, 2025 | 28.92 | 29.22 | 28.73 | 28.80 | 28.80 | -1.06% | 911,425 |
| Oct 21, 2025 | 28.86 | 29.12 | 28.70 | 29.11 | 29.11 | 0.87% | 698,267 |
| Oct 20, 2025 | 28.82 | 29.09 | 28.66 | 28.86 | 28.86 | 0.14% | 731,338 |
| Oct 17, 2025 | 29.02 | 29.16 | 28.80 | 28.82 | 28.82 | -0.69% | 938,646 |
| Oct 16, 2025 | 29.40 | 29.51 | 28.99 | 29.02 | 29.02 | -1.56% | 842,106 |
| Oct 15, 2025 | 29.20 | 29.60 | 29.08 | 29.48 | 29.48 | 0.61% | 1,181,843 |
| Oct 14, 2025 | 29.01 | 29.35 | 28.90 | 29.30 | 29.30 | 1.03% | 1,199,630 |
| Oct 13, 2025 | 28.72 | 29.18 | 28.57 | 29.00 | 29.00 | -0.58% | 905,289 |
| Oct 10, 2025 | 29.00 | 29.39 | 28.98 | 29.17 | 29.17 | 0.66% | 1,289,025 |
| Oct 9, 2025 | 29.04 | 29.23 | 28.49 | 28.98 | 28.98 | -0.17% | 1,417,394 |