Beijing Sanyuan Foods Co., Ltd. (SHA:600429)
China · Delayed Price · Currency is CNY 5.32
+0.20 (3.91%)
Mar 6, 2026, 3:00 PM CST
Beijing Sanyuan Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.10 | 5.32 | 5.09 | 5.32 | 5.32 | 3.91% | 22,882,610 |
| Mar 5, 2026 | 5.23 | 5.27 | 5.09 | 5.12 | 5.12 | -1.73% | 17,299,490 |
| Mar 4, 2026 | 5.23 | 5.31 | 5.11 | 5.21 | 5.21 | -1.51% | 22,740,600 |
| Mar 3, 2026 | 5.17 | 5.43 | 5.16 | 5.29 | 5.29 | 2.92% | 43,812,670 |
| Mar 2, 2026 | 5.18 | 5.23 | 5.11 | 5.14 | 5.14 | -2.28% | 15,547,840 |
| Feb 27, 2026 | 5.18 | 5.26 | 5.17 | 5.26 | 5.26 | 1.15% | 11,634,040 |
| Feb 26, 2026 | 5.25 | 5.27 | 5.11 | 5.20 | 5.20 | -1.33% | 20,983,020 |
| Feb 25, 2026 | 5.22 | 5.29 | 5.20 | 5.27 | 5.27 | 1.15% | 10,111,001 |
| Feb 24, 2026 | 5.21 | 5.24 | 5.18 | 5.21 | 5.21 | - | 11,158,200 |
| Feb 13, 2026 | 5.24 | 5.34 | 5.21 | 5.21 | 5.21 | -0.57% | 10,067,900 |
| Feb 12, 2026 | 5.38 | 5.39 | 5.23 | 5.24 | 5.24 | -2.96% | 17,466,100 |
| Feb 11, 2026 | 5.36 | 5.47 | 5.30 | 5.40 | 5.40 | 0.56% | 18,817,620 |
| Feb 10, 2026 | 5.40 | 5.41 | 5.33 | 5.37 | 5.37 | -0.92% | 13,538,900 |
| Feb 9, 2026 | 5.45 | 5.46 | 5.38 | 5.42 | 5.42 | -0.55% | 13,823,520 |
| Feb 6, 2026 | 5.36 | 5.52 | 5.30 | 5.45 | 5.45 | 0.93% | 27,692,760 |
| Feb 5, 2026 | 5.35 | 5.46 | 5.30 | 5.40 | 5.40 | 0.75% | 19,450,700 |
| Feb 4, 2026 | 5.28 | 5.40 | 5.27 | 5.36 | 5.36 | 1.13% | 14,522,300 |
| Feb 3, 2026 | 5.31 | 5.38 | 5.23 | 5.30 | 5.30 | -0.56% | 16,597,490 |
| Feb 2, 2026 | 5.45 | 5.46 | 5.31 | 5.33 | 5.33 | -2.20% | 18,577,100 |
| Jan 30, 2026 | 5.37 | 5.55 | 5.37 | 5.45 | 5.45 | 0.74% | 25,956,420 |
| Jan 29, 2026 | 5.46 | 5.49 | 5.34 | 5.41 | 5.41 | -0.73% | 21,147,700 |
| Jan 28, 2026 | 5.23 | 5.57 | 5.20 | 5.45 | 5.45 | 4.21% | 48,202,855 |
| Jan 27, 2026 | 5.33 | 5.37 | 5.20 | 5.23 | 5.23 | -2.61% | 17,958,820 |
| Jan 26, 2026 | 5.40 | 5.41 | 5.31 | 5.37 | 5.37 | -0.74% | 19,944,200 |
| Jan 23, 2026 | 5.41 | 5.45 | 5.34 | 5.41 | 5.41 | 0.19% | 21,132,911 |
| Jan 22, 2026 | 5.31 | 5.48 | 5.29 | 5.40 | 5.40 | 1.69% | 34,168,610 |
| Jan 21, 2026 | 5.28 | 5.38 | 5.15 | 5.31 | 5.31 | - | 36,372,320 |
| Jan 20, 2026 | 5.24 | 5.37 | 5.21 | 5.31 | 5.31 | 1.14% | 36,893,652 |
| Jan 19, 2026 | 5.03 | 5.26 | 4.93 | 5.25 | 5.25 | 0.19% | 57,918,107 |
| Jan 16, 2026 | 5.26 | 5.26 | 5.19 | 5.24 | 5.24 | 0.38% | 18,112,160 |
| Jan 15, 2026 | 5.21 | 5.29 | 5.19 | 5.22 | 5.22 | -0.76% | 19,836,600 |
| Jan 14, 2026 | 5.22 | 5.30 | 5.17 | 5.26 | 5.26 | 0.19% | 31,937,201 |
| Jan 13, 2026 | 5.33 | 5.37 | 5.23 | 5.25 | 5.25 | -2.05% | 31,717,600 |
| Jan 12, 2026 | 5.25 | 5.36 | 5.19 | 5.36 | 5.36 | 2.29% | 40,479,100 |
| Jan 9, 2026 | 5.22 | 5.24 | 5.18 | 5.24 | 5.24 | 0.58% | 27,948,700 |
| Jan 8, 2026 | 5.19 | 5.23 | 5.16 | 5.21 | 5.21 | -0.19% | 23,502,000 |
| Jan 7, 2026 | 5.24 | 5.25 | 5.19 | 5.22 | 5.22 | -0.76% | 21,855,702 |
| Jan 6, 2026 | 5.18 | 5.26 | 5.16 | 5.26 | 5.26 | 1.35% | 27,638,700 |
| Jan 5, 2026 | 5.18 | 5.20 | 5.15 | 5.19 | 5.19 | 0.19% | 23,482,100 |
| Dec 31, 2025 | 5.17 | 5.20 | 5.10 | 5.18 | 5.18 | 0.39% | 24,071,000 |
| Dec 30, 2025 | 5.18 | 5.24 | 5.13 | 5.16 | 5.16 | -1.15% | 27,861,900 |
| Dec 29, 2025 | 5.42 | 5.43 | 5.20 | 5.22 | 5.22 | -3.69% | 48,115,260 |
| Dec 26, 2025 | 5.49 | 5.51 | 5.39 | 5.42 | 5.42 | -1.81% | 40,566,600 |
| Dec 25, 2025 | 5.59 | 5.76 | 5.47 | 5.52 | 5.52 | -1.43% | 45,647,000 |
| Dec 24, 2025 | 5.74 | 5.76 | 5.49 | 5.60 | 5.60 | -1.58% | 59,878,300 |
| Dec 23, 2025 | 6.02 | 6.09 | 5.67 | 5.69 | 5.69 | -2.23% | 89,030,760 |
| Dec 22, 2025 | 5.77 | 5.86 | 5.72 | 5.82 | 5.82 | 0.34% | 64,200,060 |
| Dec 19, 2025 | 5.62 | 5.93 | 5.51 | 5.80 | 5.80 | 3.39% | 94,666,410 |
| Dec 18, 2025 | 5.65 | 5.77 | 5.59 | 5.61 | 5.61 | -3.11% | 72,554,050 |
| Dec 17, 2025 | 5.55 | 5.87 | 5.47 | 5.79 | 5.79 | 2.12% | 104,765,100 |