Jinzai Food Group Co., Ltd Class A 003000
SZSE · China · Consumer Non-Durables
CNY 9.61+0.23 (+2.45%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 9.61 | +2.45% | CNY 9.39 | CNY 9.69 | CNY 9.29 | 7.00M |
| 2026-09-29 | CNY 9.38 | -1.57% | CNY 9.53 | CNY 9.55 | CNY 9.36 | 2.57M |
| 2026-09-28 | CNY 9.53 | +1.60% | CNY 9.40 | CNY 9.57 | CNY 9.38 | 4.67M |
| 2026-09-24 | CNY 9.38 | -0.64% | CNY 9.36 | CNY 9.42 | CNY 9.34 |
| 2.48M |
| 2026-09-23 | CNY 9.44 | -0.53% | CNY 9.52 | CNY 9.58 | CNY 9.43 | 2.79M |
| 2026-09-22 | CNY 9.49 | -0.63% | CNY 9.50 | CNY 9.55 | CNY 9.43 | 2.87M |
| 2026-09-21 | CNY 9.55 | +1.60% | CNY 9.43 | CNY 9.55 | CNY 9.38 | 4.32M |
| 2026-09-18 | CNY 9.40 | +1.29% | CNY 9.29 | CNY 9.40 | CNY 9.29 | 2.20M |
| 2026-09-17 | CNY 9.28 | -0.96% | CNY 9.35 | CNY 9.36 | CNY 9.26 | 2.09M |
| 2026-09-16 | CNY 9.37 | 0.00% | CNY 9.42 | CNY 9.43 | CNY 9.26 | 2.93M |
| 2026-09-15 | CNY 9.37 | -1.47% | CNY 9.49 | CNY 9.53 | CNY 9.33 | 3.10M |
| 2026-09-14 | CNY 9.51 | -0.52% | CNY 9.59 | CNY 9.62 | CNY 9.49 | 2.74M |
| 2026-09-11 | CNY 9.56 | -1.54% | CNY 9.71 | CNY 9.75 | CNY 9.53 | 3.77M |
| 2026-09-10 | CNY 9.71 | -1.42% | CNY 9.85 | CNY 9.85 | CNY 9.67 | 3.64M |
| 2026-09-09 | CNY 9.85 | -1.30% | CNY 9.97 | CNY 9.97 | CNY 9.78 | 4.62M |
| 2026-09-08 | CNY 9.98 | +0.60% | CNY 9.85 | CNY 10.01 | CNY 9.80 | 6.94M |
| 2026-09-07 | CNY 9.92 | +1.43% | CNY 9.85 | CNY 10.04 | CNY 9.83 | 7.43M |
| 2026-09-04 | CNY 9.78 | +0.93% | CNY 9.74 | CNY 9.93 | CNY 9.66 | 5.72M |
| 2026-09-03 | CNY 9.69 | -0.51% | CNY 9.73 | CNY 9.79 | CNY 9.66 | 3.13M |
| 2026-09-02 | CNY 9.74 | -0.81% | CNY 9.81 | CNY 9.85 | CNY 9.70 | 4.42M |
| 2026-09-01 | CNY 9.82 | 0.00% | CNY 9.83 | CNY 9.93 | CNY 9.78 | 7.32M |
| 2026-08-31 | CNY 9.82 | -0.41% | CNY 9.82 | CNY 9.92 | CNY 9.77 | 4.33M |
| 2026-08-28 | CNY 9.86 | +1.65% | CNY 9.73 | CNY 9.97 | CNY 9.63 | 6.84M |
| 2026-08-27 | CNY 9.70 | -0.41% | CNY 9.72 | CNY 9.75 | CNY 9.66 | 5.19M |
| 2026-08-26 | CNY 9.74 | -0.20% | CNY 9.69 | CNY 9.79 | CNY 9.62 | 7.63M |
| 2026-08-25 | CNY 9.76 | -1.91% | CNY 9.80 | CNY 9.80 | CNY 9.42 | 11.87M |
| 2026-08-24 | CNY 9.95 | -2.16% | CNY 10.15 | CNY 10.20 | CNY 9.93 | 5.64M |
| 2026-08-21 | CNY 10.17 | -2.49% | CNY 10.40 | CNY 10.41 | CNY 10.16 | 3.96M |
| 2026-08-20 | CNY 10.43 | +0.58% | CNY 10.55 | CNY 10.55 | CNY 10.32 | 2.74M |
| 2026-08-19 | CNY 10.37 | -1.71% | CNY 10.55 | CNY 10.55 | CNY 10.35 | 3.79M |
| 2026-08-18 | CNY 10.55 | +1.44% | CNY 10.43 | CNY 10.60 | CNY 10.40 | 5.14M |
| 2026-08-17 | CNY 10.40 | +0.10% | CNY 10.35 | CNY 10.51 | CNY 10.26 | 4.39M |
| 2026-08-14 | CNY 10.39 | -1.42% | CNY 10.60 | CNY 10.60 | CNY 10.36 | 6.43M |
| 2026-08-13 | CNY 10.54 | -1.31% | CNY 10.63 | CNY 10.68 | CNY 10.53 | 2.74M |
| 2026-08-12 | CNY 10.68 | -0.19% | CNY 10.72 | CNY 10.73 | CNY 10.54 | 3.14M |
| 2026-08-11 | CNY 10.70 | -1.38% | CNY 10.79 | CNY 10.89 | CNY 10.67 | 3.84M |
| 2026-08-10 | CNY 10.85 | +2.17% | CNY 10.70 | CNY 10.90 | CNY 10.61 | 4.72M |
| 2026-08-07 | CNY 10.62 | -0.28% | CNY 10.64 | CNY 10.65 | CNY 10.45 | 3.17M |
| 2026-08-06 | CNY 10.65 | -0.56% | CNY 10.72 | CNY 10.73 | CNY 10.56 | 2.72M |
| 2026-08-05 | CNY 10.71 | -0.56% | CNY 10.75 | CNY 10.79 | CNY 10.57 | 4.90M |
| 2026-08-04 | CNY 10.77 | -1.64% | CNY 10.95 | CNY 11.04 | CNY 10.77 | 5.44M |
| 2026-08-03 | CNY 10.95 | +0.83% | CNY 10.82 | CNY 11.05 | CNY 10.82 | 5.98M |
| 2026-07-31 | CNY 10.86 | +0.09% | CNY 10.75 | CNY 10.88 | CNY 10.65 | 5.02M |
| 2026-07-30 | CNY 10.85 | +2.36% | CNY 10.60 | CNY 11.03 | CNY 10.53 | 10.52M |
| 2026-07-29 | CNY 10.60 | +1.44% | CNY 10.45 | CNY 10.73 | CNY 10.45 | 6.28M |
| 2026-07-28 | CNY 10.45 | +3.77% | CNY 10.04 | CNY 10.50 | CNY 9.99 | 8.73M |
| 2026-07-27 | CNY 10.07 | +1.51% | CNY 9.91 | CNY 10.10 | CNY 9.85 | 3.88M |
| 2026-07-24 | CNY 9.92 | -1.20% | CNY 9.96 | CNY 10.04 | CNY 9.91 | 2.30M |
| 2026-07-23 | CNY 10.04 | +0.50% | CNY 9.96 | CNY 10.04 | CNY 9.86 | 2.95M |
| 2026-07-22 | CNY 9.99 | +0.91% | CNY 9.95 | CNY 9.99 | CNY 9.76 | 4.83M |
| 2026-07-21 | CNY 9.90 | -1.79% | CNY 10.07 | CNY 10.22 | CNY 9.85 | 7.22M |
| 2026-07-20 | CNY 10.08 | -2.14% | CNY 10.25 | CNY 10.42 | CNY 10.00 | 7.37M |
| 2026-07-17 | CNY 10.30 | -2.65% | CNY 10.58 | CNY 10.73 | CNY 10.28 | 6.78M |
| 2026-07-16 | CNY 10.58 | -0.56% | CNY 10.59 | CNY 10.69 | CNY 10.55 | 4.40M |
| 2026-07-15 | CNY 10.64 | +1.82% | CNY 10.35 | CNY 10.69 | CNY 10.32 | 5.97M |
| 2026-07-14 | CNY 10.45 | +0.77% | CNY 10.41 | CNY 10.64 | CNY 10.28 | 7.37M |
| 2026-07-13 | CNY 10.37 | +2.78% | CNY 10.10 | CNY 10.49 | CNY 10.05 | 8.21M |
| 2026-07-10 | CNY 10.09 | +0.60% | CNY 10.03 | CNY 10.19 | CNY 9.91 | 2.85M |
| 2026-07-09 | CNY 10.03 | -1.38% | CNY 10.06 | CNY 10.22 | CNY 9.94 | 3.77M |
| 2026-07-08 | CNY 10.17 | -0.10% | CNY 10.21 | CNY 10.34 | CNY 10.08 | 3.10M |
| 2026-07-07 | CNY 10.18 | -2.02% | CNY 10.42 | CNY 10.42 | CNY 10.13 | 2.78M |
| 2026-07-06 | CNY 10.39 | +1.46% | CNY 10.26 | CNY 10.48 | CNY 10.20 | 4.06M |
| 2026-07-03 | CNY 10.24 | +0.79% | CNY 10.16 | CNY 10.38 | CNY 10.12 | 2.94M |
| 2026-07-02 | CNY 10.16 | +0.20% | CNY 10.06 | CNY 10.29 | CNY 10.03 | 3.04M |
| 2026-07-01 | CNY 10.14 | +2.84% | CNY 9.84 | CNY 10.22 | CNY 9.82 | 4.14M |
| 2026-06-30 | CNY 9.86 | -0.40% | CNY 9.87 | CNY 9.95 | CNY 9.76 | 3.18M |
| 2026-06-29 | CNY 9.90 | +1.33% | CNY 9.70 | CNY 9.99 | CNY 9.50 | 5.84M |
| 2026-06-26 | CNY 9.77 | -2.79% | CNY 10.05 | CNY 10.06 | CNY 9.77 | 4.34M |
| 2026-06-25 | CNY 10.05 | -0.99% | CNY 10.16 | CNY 10.22 | CNY 9.81 | 3.63M |
| 2026-06-24 | CNY 10.15 | -1.07% | CNY 10.20 | CNY 10.47 | CNY 10.09 | 4.10M |
| 2026-06-23 | CNY 10.26 | +1.28% | CNY 10.20 | CNY 10.42 | CNY 10.07 | 5.82M |
| 2026-06-22 | CNY 10.13 | +4.43% | CNY 9.67 | CNY 10.22 | CNY 9.45 | 8.04M |
| 2026-06-18 | CNY 9.70 | -4.24% | CNY 10.15 | CNY 10.15 | CNY 9.63 | 6.97M |
| 2026-06-17 | CNY 10.13 | -3.71% | CNY 10.55 | CNY 10.56 | CNY 10.03 | 6.12M |
| 2026-06-16 | CNY 10.52 | -3.84% | CNY 10.92 | CNY 10.92 | CNY 10.48 | 9.03M |
| 2026-06-15 | CNY 10.94 | +0.09% | CNY 10.88 | CNY 10.96 | CNY 10.67 | 7.49M |
| 2026-06-12 | CNY 10.93 | +1.11% | CNY 10.78 | CNY 10.97 | CNY 10.71 | 5.98M |
| 2026-06-11 | CNY 10.81 | 0.00% | CNY 10.79 | CNY 10.95 | CNY 10.66 | 4.81M |
| 2026-06-10 | CNY 10.81 | +1.12% | CNY 10.58 | CNY 10.83 | CNY 10.55 | 4.59M |
| 2026-06-09 | CNY 10.69 | -1.20% | CNY 10.81 | CNY 10.81 | CNY 10.48 | 5.43M |
| 2026-06-08 | CNY 10.82 | +1.79% | CNY 10.55 | CNY 10.89 | CNY 10.45 | 7.48M |
| 2026-06-05 | CNY 10.63 | -0.19% | CNY 10.76 | CNY 10.88 | CNY 10.56 | 5.25M |
| 2026-06-04 | CNY 10.65 | -1.39% | CNY 10.78 | CNY 11.08 | CNY 10.40 | 8.46M |
| 2026-06-03 | CNY 10.80 | 0.00% | CNY 10.79 | CNY 10.85 | CNY 10.64 | 4.26M |
| 2026-06-02 | CNY 10.80 | -2.44% | CNY 11.00 | CNY 11.10 | CNY 10.76 | 4.00M |
| 2026-06-01 | CNY 11.07 | +2.31% | CNY 10.80 | CNY 11.11 | CNY 10.72 | 4.26M |
| 2026-05-29 | CNY 10.82 | +1.60% | CNY 10.65 | CNY 11.05 | CNY 10.65 | 6.38M |
| 2026-05-28 | CNY 10.65 | -0.09% | CNY 10.63 | CNY 10.76 | CNY 10.57 | 2.99M |
| 2026-05-27 | CNY 10.66 | -0.84% | CNY 10.70 | CNY 10.80 | CNY 10.44 | 3.89M |
| 2026-05-26 | CNY 10.75 | -1.10% | CNY 10.75 | CNY 11.03 | CNY 10.65 | 3.24M |