Zhongjing Food Co., Ltd. Class A 300908
SZSE · China · Consumer Non-Durables
CNY 17.23+0.35 (+2.07%)
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 17.23 | +2.07% | CNY 16.89 | CNY 17.28 | CNY 16.89 | 1.73M |
| 2026-09-29 | CNY 16.88 | -2.26% | CNY 17.28 | CNY 17.29 | CNY 16.82 | 2.13M |
| 2026-09-28 | CNY 17.27 | +2.25% | CNY 16.99 | CNY 17.38 | CNY 16.95 | 2.56M |
| 2026-09-24 | CNY 16.89 | -1.75% | CNY 17.16 | CNY 17.19 | CNY 16.83 |
| 1.42M |
| 2026-09-23 | CNY 17.19 | +0.59% | CNY 17.11 | CNY 17.27 | CNY 17.01 | 1.29M |
| 2026-09-22 | CNY 17.09 | -0.18% | CNY 17.12 | CNY 17.29 | CNY 17.06 | 1.23M |
| 2026-09-21 | CNY 17.12 | +1.90% | CNY 16.80 | CNY 17.17 | CNY 16.67 | 1.87M |
| 2026-09-18 | CNY 16.80 | +0.96% | CNY 16.71 | CNY 16.98 | CNY 16.71 | 1.37M |
| 2026-09-17 | CNY 16.64 | -0.48% | CNY 16.76 | CNY 16.76 | CNY 16.40 | 1.50M |
| 2026-09-16 | CNY 16.72 | +0.72% | CNY 16.62 | CNY 16.73 | CNY 16.37 | 1.02M |
| 2026-09-15 | CNY 16.60 | -1.78% | CNY 16.98 | CNY 16.98 | CNY 16.55 | 1.39M |
| 2026-09-14 | CNY 16.90 | -1.23% | CNY 17.00 | CNY 17.18 | CNY 16.88 | 1.44M |
| 2026-09-11 | CNY 17.11 | -2.67% | CNY 17.47 | CNY 17.55 | CNY 17.04 | 1.84M |
| 2026-09-10 | CNY 17.58 | -1.54% | CNY 17.72 | CNY 17.97 | CNY 17.54 | 1.76M |
| 2026-09-09 | CNY 17.86 | -1.11% | CNY 18.00 | CNY 18.00 | CNY 17.75 | 1.91M |
| 2026-09-08 | CNY 18.06 | +0.54% | CNY 17.88 | CNY 18.14 | CNY 17.86 | 2.55M |
| 2026-09-07 | CNY 17.96 | +1.84% | CNY 17.81 | CNY 18.13 | CNY 17.72 | 2.90M |
| 2026-09-04 | CNY 17.63 | +1.27% | CNY 17.50 | CNY 17.79 | CNY 17.38 | 2.05M |
| 2026-09-03 | CNY 17.41 | -1.25% | CNY 17.69 | CNY 17.72 | CNY 17.39 | 1.94M |
| 2026-09-02 | CNY 17.63 | -0.58% | CNY 17.59 | CNY 17.74 | CNY 17.45 | 2.25M |
| 2026-09-01 | CNY 17.74 | +1.62% | CNY 17.46 | CNY 17.90 | CNY 17.40 | 3.17M |
| 2026-08-31 | CNY 17.46 | -1.09% | CNY 17.56 | CNY 17.74 | CNY 17.39 | 2.69M |
| 2026-08-28 | CNY 17.65 | +2.11% | CNY 17.38 | CNY 17.91 | CNY 17.34 | 3.77M |
| 2026-08-27 | CNY 17.28 | +0.80% | CNY 17.14 | CNY 17.45 | CNY 17.04 | 2.19M |
| 2026-08-26 | CNY 17.14 | -0.48% | CNY 17.10 | CNY 17.37 | CNY 17.03 | 2.23M |
| 2026-08-25 | CNY 17.23 | -0.04% | CNY 17.03 | CNY 17.31 | CNY 16.98 | 2.67M |
| 2026-08-24 | CNY 17.23 | +1.96% | CNY 16.88 | CNY 17.25 | CNY 16.80 | 3.15M |
| 2026-08-21 | CNY 16.90 | -1.96% | CNY 17.10 | CNY 17.19 | CNY 16.74 | 3.12M |
| 2026-08-20 | CNY 17.24 | +1.50% | CNY 17.24 | CNY 17.34 | CNY 16.99 | 4.22M |
| 2026-08-19 | CNY 16.99 | -8.03% | CNY 18.11 | CNY 18.44 | CNY 16.96 | 8.33M |
| 2026-08-18 | CNY 18.47 | +5.27% | CNY 18.11 | CNY 19.28 | CNY 17.85 | 12.48M |
| 2026-08-17 | CNY 17.54 | +0.55% | CNY 17.45 | CNY 17.63 | CNY 17.26 | 5.47M |
| 2026-08-14 | CNY 17.45 | +0.88% | CNY 17.28 | CNY 18.25 | CNY 16.98 | 6.61M |
| 2026-08-13 | CNY 17.30 | +0.64% | CNY 17.06 | CNY 17.57 | CNY 17.03 | 3.66M |
| 2026-08-12 | CNY 17.19 | +0.56% | CNY 17.03 | CNY 17.30 | CNY 16.94 | 3.11M |
| 2026-08-11 | CNY 17.09 | -0.72% | CNY 17.58 | CNY 17.63 | CNY 16.85 | 5.15M |
| 2026-08-10 | CNY 17.21 | +4.79% | CNY 16.54 | CNY 18.07 | CNY 16.54 | 6.17M |
| 2026-08-07 | CNY 16.43 | -0.08% | CNY 16.37 | CNY 16.45 | CNY 16.12 | 1.99M |
| 2026-08-06 | CNY 16.44 | 0.00% | CNY 16.70 | CNY 16.74 | CNY 16.27 | 2.05M |
| 2026-08-05 | CNY 16.44 | -0.91% | CNY 16.54 | CNY 16.65 | CNY 16.35 | 1.71M |
| 2026-08-04 | CNY 16.59 | -0.25% | CNY 16.59 | CNY 16.79 | CNY 16.43 | 2.12M |
| 2026-08-03 | CNY 16.63 | -0.99% | CNY 16.73 | CNY 16.95 | CNY 16.55 | 3.52M |
| 2026-07-31 | CNY 16.80 | +0.83% | CNY 16.23 | CNY 16.82 | CNY 16.23 | 2.45M |
| 2026-07-30 | CNY 16.66 | +0.71% | CNY 16.46 | CNY 16.88 | CNY 16.34 | 3.84M |
| 2026-07-29 | CNY 16.54 | +3.76% | CNY 15.94 | CNY 16.74 | CNY 15.92 | 5.36M |
| 2026-07-28 | CNY 15.94 | +4.00% | CNY 15.28 | CNY 16.32 | CNY 15.24 | 3.39M |
| 2026-07-27 | CNY 15.33 | +1.18% | CNY 15.17 | CNY 15.43 | CNY 15.08 | 1.27M |
| 2026-07-24 | CNY 15.15 | -2.40% | CNY 15.39 | CNY 15.57 | CNY 15.14 | 1.18M |
| 2026-07-23 | CNY 15.52 | +0.63% | CNY 15.38 | CNY 15.53 | CNY 15.24 | 1.54M |
| 2026-07-22 | CNY 15.43 | -1.41% | CNY 15.66 | CNY 15.73 | CNY 15.26 | 1.88M |
| 2026-07-21 | CNY 15.65 | -2.45% | CNY 16.12 | CNY 16.12 | CNY 15.54 | 2.61M |
| 2026-07-20 | CNY 16.04 | -0.94% | CNY 16.12 | CNY 16.36 | CNY 15.82 | 1.67M |
| 2026-07-17 | CNY 16.19 | -1.88% | CNY 16.47 | CNY 16.81 | CNY 16.02 | 2.01M |
| 2026-07-16 | CNY 16.50 | +0.67% | CNY 16.41 | CNY 16.63 | CNY 16.17 | 1.82M |
| 2026-07-15 | CNY 16.39 | +2.41% | CNY 16.01 | CNY 16.39 | CNY 15.84 | 1.93M |
| 2026-07-14 | CNY 16.01 | +1.35% | CNY 15.76 | CNY 16.10 | CNY 15.69 | 1.56M |
| 2026-07-13 | CNY 15.79 | -0.52% | CNY 15.85 | CNY 15.92 | CNY 15.66 | 1.47M |
| 2026-07-10 | CNY 15.88 | +0.96% | CNY 15.78 | CNY 15.99 | CNY 15.52 | 1.47M |
| 2026-07-09 | CNY 15.72 | -2.23% | CNY 16.10 | CNY 16.10 | CNY 15.59 | 1.22M |
| 2026-07-08 | CNY 16.08 | +1.30% | CNY 15.90 | CNY 16.21 | CNY 15.83 | 1.17M |
| 2026-07-07 | CNY 15.88 | -3.96% | CNY 16.61 | CNY 16.61 | CNY 15.86 | 1.97M |
| 2026-07-06 | CNY 16.53 | +1.52% | CNY 16.28 | CNY 16.63 | CNY 16.20 | 1.57M |
| 2026-07-03 | CNY 16.28 | +1.46% | CNY 16.09 | CNY 16.37 | CNY 15.90 | 1.67M |
| 2026-07-02 | CNY 16.05 | +0.87% | CNY 16.00 | CNY 16.17 | CNY 15.77 | 1.86M |
| 2026-07-01 | CNY 15.91 | +4.67% | CNY 15.16 | CNY 16.06 | CNY 15.06 | 3.67M |
| 2026-06-30 | CNY 15.20 | -1.83% | CNY 15.32 | CNY 15.54 | CNY 14.98 | 1.81M |
| 2026-06-29 | CNY 15.48 | +1.77% | CNY 15.22 | CNY 15.62 | CNY 14.88 | 2.20M |
| 2026-06-26 | CNY 15.21 | -1.96% | CNY 15.52 | CNY 15.59 | CNY 15.19 | 1.70M |
| 2026-06-25 | CNY 15.52 | -2.85% | CNY 16.32 | CNY 16.32 | CNY 15.50 | 2.20M |
| 2026-06-24 | CNY 15.97 | -1.19% | CNY 16.12 | CNY 16.28 | CNY 15.83 | 1.56M |
| 2026-06-23 | CNY 16.17 | +1.60% | CNY 15.77 | CNY 16.42 | CNY 15.72 | 1.89M |
| 2026-06-22 | CNY 15.91 | +0.79% | CNY 15.79 | CNY 15.91 | CNY 15.34 | 1.65M |
| 2026-06-18 | CNY 15.79 | +0.53% | CNY 15.72 | CNY 15.90 | CNY 15.48 | 1.74M |
| 2026-06-17 | CNY 15.70 | -1.94% | CNY 15.92 | CNY 15.99 | CNY 15.59 | 1.86M |
| 2026-06-16 | CNY 16.01 | -2.80% | CNY 16.38 | CNY 16.48 | CNY 15.90 | 2.35M |
| 2026-06-15 | CNY 16.48 | -0.71% | CNY 16.59 | CNY 16.78 | CNY 16.42 | 1.80M |
| 2026-06-12 | CNY 16.59 | +1.52% | CNY 16.45 | CNY 16.70 | CNY 16.11 | 2.50M |
| 2026-06-11 | CNY 16.34 | -0.96% | CNY 16.54 | CNY 16.54 | CNY 16.19 | 1.43M |
| 2026-06-10 | CNY 16.50 | +0.59% | CNY 16.30 | CNY 16.61 | CNY 16.26 | 1.50M |
| 2026-06-09 | CNY 16.41 | +0.17% | CNY 16.39 | CNY 16.72 | CNY 16.11 | 2.05M |
| 2026-06-08 | CNY 16.38 | -0.79% | CNY 16.41 | CNY 16.48 | CNY 16.16 | 1.62M |
| 2026-06-05 | CNY 16.51 | +2.84% | CNY 15.88 | CNY 16.52 | CNY 15.88 | 1.86M |
| 2026-06-04 | CNY 16.06 | -2.39% | CNY 16.50 | CNY 16.51 | CNY 15.97 | 1.74M |
| 2026-06-03 | CNY 16.45 | -3.05% | CNY 16.97 | CNY 16.97 | CNY 16.45 | 2.43M |
| 2026-06-02 | CNY 16.97 | -1.05% | CNY 17.10 | CNY 17.37 | CNY 16.78 | 2.62M |
| 2026-06-01 | CNY 17.14 | +1.06% | CNY 16.95 | CNY 17.26 | CNY 16.62 | 3.20M |
| 2026-05-29 | CNY 16.97 | +1.19% | CNY 16.72 | CNY 17.10 | CNY 16.70 | 1.78M |
| 2026-05-28 | CNY 16.77 | -0.12% | CNY 16.88 | CNY 16.92 | CNY 16.52 | 2.25M |
| 2026-05-27 | CNY 16.79 | -3.18% | CNY 17.34 | CNY 17.34 | CNY 16.79 | 3.43M |
| 2026-05-26 | CNY 17.34 | -0.12% | CNY 17.36 | CNY 17.50 | CNY 17.12 | 2.23M |