SHE, 003000 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SHE, 003000: Jinzai Food Group Co Ltd

01 Sep 2025

LAST: 12.56	CHANGE: 0.03	OPEN: 12.56	HIGH: 12.59	ASK: 0.00	VOLUME: 6.81M
LAST: 12.56	CHG(%): 0.24	PREV: 12.53	LOW: 12.37	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	12.56	12.59	12.37	12.56	6.81M
29 Aug 25	12.56	12.78	12.48	12.53	9.06M
28 Aug 25	12.83	12.86	12.23	12.60	19.95M
27 Aug 25	13.04	13.09	12.80	12.81	28.97M
26 Aug 25	13.38	13.59	13.31	13.32	16.28M
25 Aug 25	13.04	13.45	12.97	13.35	22.46M
22 Aug 25	13.04	13.13	12.93	13.03	10.73M
21 Aug 25	13.18	13.20	12.99	13.05	13.39M
20 Aug 25	12.90	13.17	12.80	13.16	20.43M
19 Aug 25	12.79	12.94	12.78	12.93	14.27M

COMPANY PROFILE

Name:	Jinzai Food Group Co Ltd
About:	Jinzai Food Group Co.,Ltd. engages in the research, development, production, and sale of snack foods in China. The company offers fish, soy, poultry, and other products under the Jinzai, Xiaodanyuanyuan, Biemojin, Boweiyuan, and Zhouxianxian brand names. It also sells its products to approximately 30 countries and areas, including Germany, France, the United Kingdom, the United States, Canada, Japan, South Korea, and internationally. The company was formerly known as Huawen Food Co., Ltd. and changed its name to Jinzai Food Group Co.,Ltd. in April 2021. Jinzai Food Group Co.,Ltd. was founded in 2010 and is based in Changsha, China.
Industry:	Packaged Foods
Address:	Building A, Wanda Plaza, Changsha, China, 410005
Website:	https://www.jinzaifood.com.cn
ISIN:	CNE1000046M8

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	20.75
DivYield:	0.02
Div/Share:	0.30
PtB:	3.94
PtS:	2.43
EBITDA:	345.64M
Shares:	450.89M
Market Cap:	5.663B

TECHNICAL INDICATORS

MA5:	12.76
MA10:	12.93
MA20:	12.86
MA50:	12.90
MA100:	13.40
MA200:	12.98
STO9:	2.83
STO14:	2.83
RSI14:	42.93
WPR14:	-96.34
MTM14:	-0.30
ROC14:	-0.02
ATR:	0.29
Week High:	13.59
Week Low:	12.23
Month High:	13.59
Month Low:	12.23
Year High:	16.15
Year Low:	10.16
Volatility:	6.32