Beijing Sanyuan Foods Co., Ltd. (SHA:600429)
China · Delayed Price · Currency is CNY 4.580
+0.030 (0.66%)
Oct 28, 2026, 11:29 AM CST
Beijing Sanyuan Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.55 | 4.62 | 4.51 | 4.58 | 4.58 | 0.66% | 6,059,500 |
| Oct 27, 2026 | 4.61 | 4.67 | 4.53 | 4.55 | 4.55 | -1.30% | 9,906,960 |
| Oct 26, 2026 | 4.55 | 4.66 | 4.51 | 4.61 | 4.61 | 1.10% | 9,230,700 |
| Oct 23, 2026 | 4.44 | 4.56 | 4.35 | 4.56 | 4.56 | 2.47% | 10,427,100 |
| Oct 22, 2026 | 4.54 | 4.57 | 4.44 | 4.45 | 4.45 | -1.98% | 9,010,900 |
| Oct 21, 2026 | 4.55 | 4.66 | 4.51 | 4.54 | 4.54 | -0.44% | 8,087,800 |
| Oct 20, 2026 | 4.56 | 4.59 | 4.52 | 4.56 | 4.56 | 0.22% | 6,633,800 |
| Oct 19, 2026 | 4.62 | 4.65 | 4.48 | 4.55 | 4.55 | -1.94% | 11,390,260 |
| Oct 16, 2026 | 4.63 | 4.69 | 4.58 | 4.64 | 4.64 | 0.65% | 9,942,100 |
| Oct 15, 2026 | 4.72 | 4.78 | 4.58 | 4.61 | 4.61 | -3.35% | 12,316,000 |
| Oct 14, 2026 | 4.80 | 4.85 | 4.74 | 4.77 | 4.77 | -1.04% | 7,305,800 |
| Oct 13, 2026 | 4.79 | 4.84 | 4.73 | 4.82 | 4.82 | 0.63% | 8,775,305 |
| Oct 12, 2026 | 4.93 | 4.94 | 4.77 | 4.79 | 4.79 | -3.04% | 11,760,800 |
| Oct 9, 2026 | 4.80 | 4.94 | 4.75 | 4.94 | 4.94 | 2.70% | 17,742,700 |
| Oct 8, 2026 | 4.86 | 4.88 | 4.74 | 4.81 | 4.81 | -0.82% | 14,977,400 |
| Sep 30, 2026 | 4.75 | 4.86 | 4.69 | 4.85 | 4.85 | 2.11% | 17,911,730 |
| Sep 29, 2026 | 4.67 | 4.82 | 4.66 | 4.75 | 4.75 | -0.21% | 23,544,560 |
| Sep 28, 2026 | 4.62 | 4.89 | 4.60 | 4.76 | 4.76 | 4.85% | 28,463,970 |
| Sep 24, 2026 | 4.53 | 4.58 | 4.51 | 4.54 | 4.54 | -0.22% | 6,837,108 |
| Sep 23, 2026 | 4.55 | 4.62 | 4.51 | 4.55 | 4.55 | -0.22% | 7,794,200 |
| Sep 22, 2026 | 4.60 | 4.63 | 4.51 | 4.56 | 4.56 | -0.72% | 9,333,100 |
| Sep 21, 2026 | 4.56 | 4.66 | 4.54 | 4.63 | 4.59 | 1.09% | 10,583,810 |
| Sep 18, 2026 | 4.55 | 4.63 | 4.55 | 4.58 | 4.54 | 0.44% | 8,980,958 |
| Sep 17, 2026 | 4.50 | 4.60 | 4.45 | 4.56 | 4.52 | 1.11% | 9,151,000 |
| Sep 16, 2026 | 4.44 | 4.53 | 4.39 | 4.51 | 4.47 | 1.12% | 10,431,400 |
| Sep 15, 2026 | 4.61 | 4.61 | 4.44 | 4.46 | 4.42 | -3.46% | 12,735,400 |
| Sep 14, 2026 | 4.62 | 4.67 | 4.56 | 4.62 | 4.58 | - | 9,170,400 |
| Sep 11, 2026 | 4.74 | 4.75 | 4.59 | 4.62 | 4.58 | -2.94% | 12,905,300 |
| Sep 10, 2026 | 4.83 | 4.86 | 4.73 | 4.76 | 4.72 | -1.65% | 11,255,700 |
| Sep 9, 2026 | 4.93 | 4.97 | 4.82 | 4.84 | 4.80 | -1.83% | 13,162,000 |
| Sep 8, 2026 | 4.84 | 4.98 | 4.80 | 4.93 | 4.89 | 2.07% | 20,435,635 |
| Sep 7, 2026 | 4.70 | 4.85 | 4.70 | 4.83 | 4.79 | 2.77% | 15,403,935 |
| Sep 4, 2026 | 4.59 | 4.73 | 4.54 | 4.70 | 4.66 | 2.84% | 13,973,900 |
| Sep 3, 2026 | 4.65 | 4.68 | 4.55 | 4.57 | 4.53 | -1.93% | 11,174,500 |
| Sep 2, 2026 | 4.77 | 4.80 | 4.64 | 4.66 | 4.62 | -2.92% | 13,795,016 |
| Sep 1, 2026 | 4.68 | 4.89 | 4.68 | 4.80 | 4.76 | 2.78% | 21,733,000 |
| Aug 31, 2026 | 4.72 | 4.78 | 4.62 | 4.67 | 4.63 | -1.68% | 14,886,500 |
| Aug 28, 2026 | 4.65 | 4.77 | 4.64 | 4.75 | 4.71 | 1.93% | 14,749,000 |
| Aug 27, 2026 | 4.63 | 4.72 | 4.61 | 4.66 | 4.62 | -0.21% | 14,620,800 |
| Aug 26, 2026 | 4.62 | 4.69 | 4.61 | 4.67 | 4.63 | - | 10,511,120 |
| Aug 25, 2026 | 4.49 | 4.68 | 4.49 | 4.67 | 4.63 | 4.01% | 17,622,500 |
| Aug 24, 2026 | 4.54 | 4.54 | 4.44 | 4.49 | 4.45 | -0.22% | 8,475,000 |
| Aug 21, 2026 | 4.56 | 4.58 | 4.44 | 4.50 | 4.46 | -2.17% | 10,194,000 |
| Aug 20, 2026 | 4.57 | 4.62 | 4.51 | 4.60 | 4.56 | 1.32% | 10,788,100 |
| Aug 19, 2026 | 4.70 | 4.71 | 4.50 | 4.54 | 4.50 | -4.02% | 14,797,100 |
| Aug 18, 2026 | 4.66 | 4.78 | 4.61 | 4.73 | 4.69 | 1.94% | 19,652,444 |
| Aug 17, 2026 | 4.55 | 4.82 | 4.51 | 4.64 | 4.60 | 1.53% | 17,861,910 |
| Aug 14, 2026 | 4.70 | 4.70 | 4.46 | 4.57 | 4.53 | -2.77% | 18,054,200 |
| Aug 13, 2026 | 4.64 | 4.75 | 4.59 | 4.70 | 4.66 | 0.86% | 19,025,500 |
| Aug 12, 2026 | 4.60 | 4.69 | 4.56 | 4.66 | 4.62 | 1.08% | 18,764,001 |