Stock listing

Shenzhen:003000 Jinzai Food Group Co., Ltd (劲仔食品) 股价

Follow Jinzai Food Group Co., Ltd into a list and get an email when it puts out news.

Share price · SZSE:003000

¥9.46 CNY +0.02 (+0.2%)

Close on Nov 3, 2026

Past year -21.2% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
¥9.33 – ¥9.53 CNYNov 3, 2026
Volume
4.99M sharesNov 3, 2026
Market cap
¥4.17B CNYAt the close on Nov 3, 2026 · price × 440.8M shares outstanding
52-week range
¥8.86 – ¥12.48 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
¥41.84M CNYMedian day 3.84M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Jinzai Food Group Co., Ltd logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:003000 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥9.46+0.02+0.2%¥9.33¥9.53¥9.334,989,196
¥9.44+0.15+1.6%¥9.24¥9.50¥9.135,936,706
¥9.29+0.06+0.7%¥9.24¥9.38¥9.104,432,110
¥9.23+0.24+2.7%¥9.06¥9.31¥8.995,438,098
¥8.99-0.11-1.2%¥9.06¥9.13¥8.953,737,200
¥9.10-0.13-1.4%¥9.06¥9.28¥9.063,180,627
¥9.23+0.14+1.5%¥9.06¥9.33¥9.013,911,500
¥9.09+0.09+1.0%¥9.06¥9.13¥8.862,783,000
¥9.00-0.17-1.9%¥9.15¥9.20¥9.002,572,700
¥9.17-0.11-1.2%¥9.28¥9.32¥9.162,664,100
¥9.28-0.05-0.5%¥9.30¥9.37¥9.222,206,400
¥9.33+0.16+1.7%¥9.15¥9.38¥9.113,040,899
¥9.17+0.11+1.2%¥9.15¥9.28¥9.112,602,411
¥9.06-0.14-1.5%¥9.17¥9.25¥9.033,682,266
¥9.20-0.26-2.7%¥9.41¥9.49¥9.185,710,999
¥9.46-0.13-1.4%¥9.56¥9.56¥9.392,644,600
¥9.59-0.06-0.6%¥9.65¥9.71¥9.552,413,600
¥9.65-0.01-0.1%¥9.62¥9.68¥9.552,957,039
¥9.66+0.05+0.5%¥9.62¥9.71¥9.523,929,643
¥9.61+0.23+2.5%¥9.39¥9.69¥9.297,003,978
¥9.38-0.15-1.6%¥9.53¥9.55¥9.362,574,082
¥9.53+0.15+1.6%¥9.40¥9.57¥9.384,670,264
¥9.38-0.06-0.6%¥9.36¥9.42¥9.342,475,131
¥9.44-0.05-0.5%¥9.52¥9.58¥9.432,787,958
¥9.49-0.06-0.6%¥9.50¥9.55¥9.432,874,300
¥9.55+0.15+1.6%¥9.43¥9.55¥9.384,322,125
¥9.40+0.12+1.3%¥9.29¥9.40¥9.292,202,132
¥9.28-0.09-1.0%¥9.35¥9.36¥9.262,094,301
¥9.370.000.0%¥9.42¥9.43¥9.262,927,100
¥9.37-0.14-1.5%¥9.49¥9.53¥9.333,095,286
¥9.51-0.05-0.5%¥9.59¥9.62¥9.492,737,700
¥9.56-0.15-1.5%¥9.71¥9.75¥9.533,770,400
¥9.71-0.14-1.4%¥9.85¥9.85¥9.673,640,687
¥9.85-0.13-1.3%¥9.97¥9.97¥9.784,621,466
¥9.98+0.06+0.6%¥9.85¥10.01¥9.806,940,895
¥9.92+0.14+1.4%¥9.85¥10.04¥9.837,426,568
¥9.78+0.09+0.9%¥9.74¥9.93¥9.665,715,167
¥9.69-0.05-0.5%¥9.73¥9.79¥9.663,126,200
¥9.74-0.08-0.8%¥9.81¥9.85¥9.704,420,900
¥9.820.000.0%¥9.83¥9.93¥9.787,321,366
¥9.82-0.04-0.4%¥9.82¥9.92¥9.774,328,200
¥9.86+0.16+1.6%¥9.73¥9.97¥9.636,837,251
¥9.70-0.04-0.4%¥9.72¥9.75¥9.665,191,299
¥9.74-0.02-0.2%¥9.69¥9.79¥9.627,628,400
¥9.76-0.19-1.9%¥9.80¥9.80¥9.4211,872,651
¥9.95-0.22-2.2%¥10.15¥10.20¥9.935,635,600
¥10.17-0.26-2.5%¥10.40¥10.41¥10.163,963,546
¥10.43+0.06+0.6%¥10.55¥10.55¥10.322,742,700
¥10.37-0.18-1.7%¥10.55¥10.55¥10.353,794,100
¥10.55+0.15+1.4%¥10.43¥10.60¥10.405,143,400
¥10.40+0.01+0.1%¥10.35¥10.51¥10.264,387,200
¥10.39-0.15-1.4%¥10.60¥10.60¥10.366,428,700
¥10.54-0.14-1.3%¥10.63¥10.68¥10.532,742,274
¥10.68-0.02-0.2%¥10.72¥10.73¥10.543,142,902
¥10.70-0.15-1.4%¥10.79¥10.89¥10.673,835,500
¥10.85+0.23+2.2%¥10.70¥10.90¥10.614,716,600
¥10.62-0.03-0.3%¥10.64¥10.65¥10.453,165,900
¥10.65-0.06-0.6%¥10.72¥10.73¥10.562,720,400
¥10.71-0.06-0.6%¥10.75¥10.79¥10.574,897,511
¥10.77-0.18-1.6%¥10.95¥11.04¥10.775,438,089
¥10.95+0.09+0.8%¥10.82¥11.05¥10.825,982,824
Ticker
Shenzhen:003000
Asset type
Stock
Sector
Consumer goods
Industry
Food & drinks
Exchange
Shenzhen
Currency
CNY

Jinzai Food Group Co., Ltd on 6ix

Sector
Consumer goods
Industry
Food & drinks

Log in to ask 6ix AI your own questions about Jinzai Food Group Co., Ltd.