Zhongjing Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	28.82	28.99	28.18	28.89	-	1.80%	1,063,667
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
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