Beijing Sanyuan Foods Co., Ltd. (SHA:600429)
China · Delayed Price · Currency is CNY 5.89
+0.09 (1.55%)
At close: Mar 27, 2026
Beijing Sanyuan Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.71 | 5.90 | 5.70 | 5.89 | 5.89 | 1.55% | 21,539,701 |
| Mar 26, 2026 | 5.80 | 5.91 | 5.76 | 5.80 | 5.80 | 0.17% | 22,898,600 |
| Mar 25, 2026 | 5.76 | 5.80 | 5.66 | 5.79 | 5.79 | 0.70% | 18,497,800 |
| Mar 24, 2026 | 5.69 | 5.83 | 5.62 | 5.75 | 5.75 | 1.95% | 23,267,910 |
| Mar 23, 2026 | 5.51 | 5.74 | 5.49 | 5.64 | 5.64 | -0.35% | 33,970,557 |
| Mar 20, 2026 | 5.72 | 5.82 | 5.62 | 5.66 | 5.66 | -1.22% | 25,965,060 |
| Mar 19, 2026 | 5.75 | 5.85 | 5.66 | 5.73 | 5.73 | -1.88% | 36,014,800 |
| Mar 18, 2026 | 5.63 | 5.85 | 5.58 | 5.84 | 5.84 | 4.66% | 52,684,305 |
| Mar 17, 2026 | 5.50 | 5.74 | 5.46 | 5.58 | 5.58 | 1.27% | 30,862,590 |
| Mar 16, 2026 | 5.45 | 5.55 | 5.40 | 5.51 | 5.51 | 0.92% | 23,038,700 |
| Mar 13, 2026 | 5.20 | 5.63 | 5.19 | 5.46 | 5.46 | 4.40% | 41,619,530 |
| Mar 12, 2026 | 5.22 | 5.28 | 5.19 | 5.23 | 5.23 | - | 8,844,720 |
| Mar 11, 2026 | 5.21 | 5.25 | 5.15 | 5.23 | 5.23 | 0.38% | 12,762,900 |
| Mar 10, 2026 | 5.20 | 5.25 | 5.20 | 5.21 | 5.21 | 0.39% | 10,546,900 |
| Mar 9, 2026 | 5.28 | 5.34 | 5.16 | 5.19 | 5.19 | -2.44% | 14,897,004 |
| 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 |