Beijing Sanyuan Foods Co., Ltd. (SHA:600429)
China · Delayed Price · Currency is CNY 5.85
+0.14 (2.45%)
May 8, 2026, 3:00 PM CST
Beijing Sanyuan Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.68 | 5.87 | 5.68 | 5.85 | 5.85 | 2.45% | 21,970,010 |
| May 7, 2026 | 5.95 | 6.02 | 5.66 | 5.71 | 5.71 | -4.19% | 25,466,810 |
| May 6, 2026 | 6.00 | 6.09 | 5.76 | 5.96 | 5.96 | -2.13% | 28,212,090 |
| Apr 30, 2026 | 5.84 | 6.11 | 5.78 | 6.09 | 6.09 | 4.46% | 30,722,103 |
| Apr 29, 2026 | 5.62 | 5.89 | 5.60 | 5.83 | 5.83 | 1.92% | 25,255,720 |
| Apr 28, 2026 | 6.08 | 6.11 | 5.58 | 5.72 | 5.72 | -5.45% | 46,667,250 |
| Apr 27, 2026 | 6.01 | 6.26 | 6.01 | 6.05 | 6.05 | 0.67% | 62,873,801 |
| Apr 24, 2026 | 5.57 | 6.22 | 5.57 | 6.01 | 6.01 | 6.37% | 45,264,600 |
| Apr 23, 2026 | 5.47 | 5.65 | 5.46 | 5.65 | 5.65 | 2.54% | 17,047,700 |
| Apr 22, 2026 | 5.68 | 5.68 | 5.49 | 5.51 | 5.51 | -2.65% | 16,451,355 |
| Apr 21, 2026 | 5.76 | 5.79 | 5.64 | 5.66 | 5.66 | -2.25% | 10,994,100 |
| Apr 20, 2026 | 5.73 | 5.84 | 5.71 | 5.79 | 5.79 | 0.35% | 9,052,220 |
| Apr 17, 2026 | 5.85 | 5.86 | 5.68 | 5.77 | 5.77 | -1.03% | 12,327,820 |
| Apr 16, 2026 | 5.74 | 5.93 | 5.74 | 5.83 | 5.83 | 0.52% | 16,590,500 |
| Apr 15, 2026 | 5.78 | 5.86 | 5.68 | 5.80 | 5.80 | 0.35% | 17,897,100 |
| Apr 14, 2026 | 5.99 | 6.01 | 5.58 | 5.78 | 5.78 | -3.67% | 32,472,610 |
| Apr 13, 2026 | 6.06 | 6.11 | 5.92 | 6.00 | 6.00 | -1.64% | 20,017,000 |
| Apr 10, 2026 | 6.24 | 6.29 | 6.07 | 6.10 | 6.10 | -2.40% | 22,295,900 |
| Apr 9, 2026 | 6.17 | 6.34 | 6.08 | 6.25 | 6.25 | 1.13% | 24,850,901 |
| Apr 8, 2026 | 6.12 | 6.22 | 5.99 | 6.18 | 6.18 | 1.48% | 25,481,300 |
| Apr 7, 2026 | 5.85 | 6.14 | 5.80 | 6.09 | 6.09 | 4.10% | 27,359,600 |
| Apr 3, 2026 | 5.97 | 5.99 | 5.83 | 5.85 | 5.85 | -2.17% | 24,150,800 |
| Apr 2, 2026 | 6.05 | 6.08 | 5.88 | 5.98 | 5.98 | -1.16% | 33,578,500 |
| Apr 1, 2026 | 5.86 | 6.26 | 5.86 | 6.05 | 6.05 | 2.89% | 48,498,090 |
| Mar 31, 2026 | 5.99 | 6.08 | 5.87 | 5.88 | 5.88 | -1.34% | 34,332,490 |
| Mar 30, 2026 | 5.86 | 5.97 | 5.81 | 5.96 | 5.96 | 1.19% | 29,132,390 |
| 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 |