Jinzai FOOD Group
劲仔食品 SZ003000 Forward-adjusted MAIN
9.61
+0.23
(+2.45%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.39
High
9.69
Low
9.29
Prev close
9.38
Amplitude
4.26%
Volume
7.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.45
MA10
9.38
MA20
9.50
MA60
9.98
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.39 | 9.69 | 9.29 | 9.61 | 7M |
| 2 | 2026-09-29 | 9.53 | 9.55 | 9.36 | 9.38 | 3M |
| 3 | 2026-09-28 | 9.40 | 9.57 | 9.38 | 9.53 | 5M |
| 4 | 2026-09-24 | 9.36 | 9.42 | 9.34 | 9.38 | 2M |
| 5 | 2026-09-23 | 9.42 | 9.48 | 9.33 | 9.34 | 3M |
| 6 | 2026-09-22 | 9.40 | 9.45 | 9.33 | 9.39 | 3M |
| 7 | 2026-09-21 | 9.33 | 9.45 | 9.28 | 9.45 | 4M |
| 8 | 2026-09-18 | 9.19 | 9.30 | 9.19 | 9.30 | 2M |
| 9 | 2026-09-17 | 9.25 | 9.26 | 9.16 | 9.18 | 2M |
| 10 | 2026-09-16 | 9.32 | 9.33 | 9.16 | 9.27 | 3M |
| 11 | 2026-09-15 | 9.39 | 9.43 | 9.23 | 9.27 | 3M |
| 12 | 2026-09-14 | 9.49 | 9.52 | 9.39 | 9.41 | 3M |
52W
Data range
9.16
15.3%
12.09
High/low over the last 250 trading days, and where the price sits.
← Stocks