Beijing Sanyuan Foods Co., Ltd. (SHA:600429)
China · Delayed Price · Currency is CNY 4.840
-0.100 (-2.02%)
Oct 24, 2025, 3:00 PM CST
Beijing Sanyuan Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4.96 | 4.96 | 4.82 | 4.84 | 4.84 | -2.02% | 11,518,100 |
| Oct 23, 2025 | 4.86 | 4.95 | 4.85 | 4.94 | 4.94 | 1.23% | 10,634,800 |
| Oct 22, 2025 | 4.82 | 4.91 | 4.81 | 4.88 | 4.88 | 1.04% | 9,191,200 |
| Oct 21, 2025 | 4.76 | 4.83 | 4.76 | 4.83 | 4.83 | 1.26% | 8,774,300 |
| Oct 20, 2025 | 4.78 | 4.80 | 4.73 | 4.77 | 4.77 | 0.42% | 7,480,700 |
| Oct 17, 2025 | 4.77 | 4.80 | 4.74 | 4.75 | 4.75 | -1.04% | 8,045,700 |
| Oct 16, 2025 | 4.76 | 4.83 | 4.76 | 4.80 | 4.80 | 0.21% | 8,428,900 |
| Oct 15, 2025 | 4.76 | 4.82 | 4.73 | 4.79 | 4.79 | 0.42% | 10,056,400 |
| Oct 14, 2025 | 4.70 | 4.80 | 4.68 | 4.77 | 4.77 | 1.27% | 10,515,500 |
| Oct 13, 2025 | 4.63 | 4.74 | 4.62 | 4.71 | 4.71 | -1.26% | 14,331,100 |
| Oct 10, 2025 | 4.70 | 4.79 | 4.68 | 4.77 | 4.77 | 1.27% | 10,470,303 |
| Oct 9, 2025 | 4.65 | 4.71 | 4.59 | 4.71 | 4.71 | 0.86% | 14,312,400 |
| Sep 30, 2025 | 4.70 | 4.72 | 4.64 | 4.67 | 4.67 | -0.43% | 7,694,100 |
| Sep 29, 2025 | 4.68 | 4.71 | 4.59 | 4.69 | 4.69 | 0.21% | 10,386,300 |
| Sep 26, 2025 | 4.63 | 4.79 | 4.63 | 4.68 | 4.68 | 1.74% | 17,317,300 |
| Sep 25, 2025 | 4.64 | 4.66 | 4.58 | 4.60 | 4.60 | -0.65% | 8,010,500 |
| Sep 24, 2025 | 4.57 | 4.64 | 4.55 | 4.63 | 4.63 | 0.65% | 9,428,903 |
| Sep 23, 2025 | 4.67 | 4.68 | 4.54 | 4.60 | 4.60 | -1.71% | 11,095,100 |
| Sep 22, 2025 | 4.76 | 4.76 | 4.65 | 4.68 | 4.68 | -1.89% | 9,437,800 |
| Sep 19, 2025 | 4.76 | 4.78 | 4.69 | 4.77 | 4.77 | 0.21% | 9,693,000 |
| Sep 18, 2025 | 4.86 | 4.87 | 4.74 | 4.76 | 4.76 | -2.06% | 11,775,900 |
| Sep 17, 2025 | 4.96 | 4.97 | 4.84 | 4.86 | 4.86 | -2.02% | 12,460,709 |
| Sep 16, 2025 | 4.94 | 4.98 | 4.90 | 4.96 | 4.96 | 0.20% | 9,363,101 |
| Sep 15, 2025 | 4.97 | 4.99 | 4.91 | 4.95 | 4.95 | -0.40% | 9,332,400 |
| Sep 12, 2025 | 5.04 | 5.10 | 4.96 | 4.97 | 4.97 | -1.58% | 10,536,200 |
| Sep 11, 2025 | 5.01 | 5.05 | 4.95 | 5.05 | 5.05 | 0.20% | 13,222,200 |
| Sep 10, 2025 | 4.96 | 5.05 | 4.93 | 5.04 | 5.04 | 1.82% | 15,767,834 |
| Sep 9, 2025 | 4.93 | 4.98 | 4.93 | 4.95 | 4.95 | -0.20% | 11,696,400 |
| Sep 8, 2025 | 4.93 | 5.01 | 4.91 | 4.96 | 4.96 | 1.02% | 12,796,600 |
| Sep 5, 2025 | 4.95 | 4.96 | 4.84 | 4.91 | 4.91 | -1.01% | 15,982,000 |
| Sep 4, 2025 | 4.84 | 4.98 | 4.81 | 4.96 | 4.96 | 2.48% | 22,353,520 |
| Sep 3, 2025 | 4.98 | 5.01 | 4.81 | 4.84 | 4.84 | -2.81% | 21,950,000 |
| Sep 2, 2025 | 4.90 | 5.02 | 4.88 | 4.98 | 4.98 | 2.05% | 26,280,362 |
| Sep 1, 2025 | 4.85 | 4.95 | 4.80 | 4.88 | 4.88 | - | 18,752,000 |
| Aug 29, 2025 | 4.86 | 4.97 | 4.85 | 4.88 | 4.88 | 0.21% | 26,010,895 |
| Aug 28, 2025 | 4.94 | 5.11 | 4.78 | 4.87 | 4.87 | 2.74% | 50,893,583 |
| Aug 27, 2025 | 4.84 | 4.86 | 4.74 | 4.74 | 4.74 | -1.86% | 13,416,809 |
| Aug 26, 2025 | 4.79 | 4.87 | 4.78 | 4.83 | 4.83 | 0.84% | 12,370,432 |
| Aug 25, 2025 | 4.77 | 4.82 | 4.74 | 4.79 | 4.79 | 0.63% | 15,053,467 |
| Aug 22, 2025 | 4.78 | 4.78 | 4.69 | 4.76 | 4.76 | -0.42% | 12,116,500 |
| Aug 21, 2025 | 4.76 | 4.80 | 4.74 | 4.78 | 4.78 | 0.21% | 12,898,300 |
| Aug 20, 2025 | 4.67 | 4.77 | 4.65 | 4.77 | 4.77 | 1.92% | 15,957,900 |
| Aug 19, 2025 | 4.66 | 4.69 | 4.62 | 4.68 | 4.68 | 1.08% | 12,786,554 |
| Aug 18, 2025 | 4.61 | 4.68 | 4.60 | 4.63 | 4.63 | 0.65% | 10,561,230 |
| Aug 15, 2025 | 4.58 | 4.61 | 4.56 | 4.60 | 4.60 | 0.22% | 9,926,100 |
| Aug 14, 2025 | 4.67 | 4.68 | 4.59 | 4.59 | 4.59 | -1.71% | 8,929,800 |
| Aug 13, 2025 | 4.70 | 4.72 | 4.64 | 4.67 | 4.67 | -0.21% | 9,534,601 |
| Aug 12, 2025 | 4.69 | 4.71 | 4.66 | 4.68 | 4.68 | -0.21% | 10,997,100 |
| Aug 11, 2025 | 4.68 | 4.71 | 4.67 | 4.69 | 4.69 | 0.21% | 8,844,200 |
| Aug 8, 2025 | 4.65 | 4.69 | 4.62 | 4.68 | 4.68 | 0.65% | 10,025,790 |