Beijing Sanyuan Foods Co., Ltd. (SHA:600429)
China · Delayed Price · Currency is CNY 4.570
-0.030 (-0.65%)
Aug 4, 2026, 3:00 PM CST
Beijing Sanyuan Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4.60 | 4.65 | 4.55 | 4.59 | - | -0.22% | 7,608,600 |
| Aug 3, 2026 | 4.56 | 4.65 | 4.45 | 4.60 | 4.60 | 0.88% | 21,540,261 |
| Jul 31, 2026 | 4.40 | 4.61 | 4.40 | 4.56 | 4.56 | 0.44% | 25,160,319 |
| Jul 30, 2026 | 4.69 | 4.70 | 4.45 | 4.54 | 4.54 | -3.20% | 47,587,770 |
| Jul 29, 2026 | 4.28 | 4.69 | 4.28 | 4.69 | 4.69 | 10.09% | 36,265,529 |
| Jul 28, 2026 | 4.11 | 4.29 | 4.11 | 4.26 | 4.26 | 2.40% | 14,411,056 |
| Jul 27, 2026 | 4.02 | 4.18 | 3.97 | 4.16 | 4.16 | 3.48% | 17,380,300 |
| Jul 24, 2026 | 4.10 | 4.17 | 4.02 | 4.02 | 4.02 | -2.66% | 12,144,400 |
| Jul 23, 2026 | 4.06 | 4.15 | 4.03 | 4.13 | 4.13 | 0.98% | 13,057,600 |
| Jul 22, 2026 | 4.09 | 4.12 | 4.04 | 4.09 | 4.09 | - | 14,331,400 |
| Jul 21, 2026 | 4.20 | 4.20 | 4.06 | 4.09 | 4.09 | -2.62% | 19,866,400 |
| Jul 20, 2026 | 4.20 | 4.29 | 4.16 | 4.20 | 4.20 | -0.24% | 14,515,770 |
| Jul 17, 2026 | 4.37 | 4.46 | 4.19 | 4.21 | 4.21 | -3.88% | 14,536,901 |
| Jul 16, 2026 | 4.35 | 4.41 | 4.28 | 4.38 | 4.38 | 1.15% | 12,223,000 |
| Jul 15, 2026 | 4.18 | 4.33 | 4.16 | 4.33 | 4.33 | 3.10% | 13,064,500 |
| Jul 14, 2026 | 4.14 | 4.21 | 4.08 | 4.20 | 4.20 | 1.45% | 14,324,300 |
| Jul 13, 2026 | 4.17 | 4.18 | 4.08 | 4.14 | 4.14 | 0.24% | 11,223,400 |
| Jul 10, 2026 | 4.00 | 4.18 | 3.99 | 4.13 | 4.13 | 2.23% | 14,020,599 |
| Jul 9, 2026 | 4.15 | 4.16 | 3.99 | 4.04 | 4.04 | -0.98% | 12,879,800 |
| Jul 8, 2026 | 4.05 | 4.14 | 4.02 | 4.08 | 4.08 | - | 10,178,700 |
| Jul 7, 2026 | 4.21 | 4.21 | 4.04 | 4.08 | 4.08 | -2.63% | 12,235,700 |
| Jul 6, 2026 | 4.12 | 4.21 | 4.08 | 4.19 | 4.19 | 1.70% | 15,032,500 |
| Jul 3, 2026 | 4.10 | 4.17 | 4.05 | 4.12 | 4.12 | 0.49% | 11,580,600 |
| Jul 2, 2026 | 4.06 | 4.20 | 4.03 | 4.10 | 4.10 | 0.49% | 15,618,800 |
| Jul 1, 2026 | 3.99 | 4.17 | 3.99 | 4.08 | 4.08 | 0.99% | 19,844,000 |
| Jun 30, 2026 | 4.13 | 4.17 | 3.98 | 4.04 | 4.04 | -2.65% | 11,285,000 |
| Jun 29, 2026 | 4.03 | 4.17 | 3.96 | 4.15 | 4.15 | 1.72% | 14,623,924 |
| Jun 26, 2026 | 4.22 | 4.22 | 4.08 | 4.08 | 4.08 | -2.86% | 13,297,200 |
| Jun 25, 2026 | 4.24 | 4.24 | 4.14 | 4.20 | 4.20 | - | 10,030,300 |
| Jun 24, 2026 | 4.32 | 4.33 | 4.18 | 4.20 | 4.20 | -2.78% | 9,651,900 |
| Jun 23, 2026 | 4.29 | 4.40 | 4.26 | 4.32 | 4.32 | 0.70% | 9,986,998 |
| Jun 22, 2026 | 4.20 | 4.30 | 4.15 | 4.29 | 4.29 | 0.94% | 10,363,784 |
| Jun 18, 2026 | 4.26 | 4.29 | 4.22 | 4.25 | 4.25 | -0.93% | 10,853,200 |
| Jun 17, 2026 | 4.43 | 4.46 | 4.28 | 4.29 | 4.29 | -3.60% | 12,780,430 |
| Jun 16, 2026 | 4.50 | 4.58 | 4.38 | 4.45 | 4.45 | -1.33% | 22,329,100 |
| Jun 15, 2026 | 4.43 | 4.51 | 4.40 | 4.51 | 4.51 | 2.50% | 17,436,871 |
| Jun 12, 2026 | 4.38 | 4.45 | 4.30 | 4.40 | 4.40 | 0.69% | 12,101,903 |
| Jun 11, 2026 | 4.40 | 4.43 | 4.33 | 4.37 | 4.37 | -1.13% | 9,891,210 |
| Jun 10, 2026 | 4.40 | 4.45 | 4.34 | 4.42 | 4.42 | 0.45% | 10,838,788 |
| Jun 9, 2026 | 4.40 | 4.44 | 4.32 | 4.40 | 4.40 | 0.23% | 13,048,477 |
| Jun 8, 2026 | 4.49 | 4.57 | 4.34 | 4.39 | 4.39 | -3.73% | 14,859,200 |
| Jun 5, 2026 | 4.57 | 4.65 | 4.55 | 4.56 | 4.56 | 0.22% | 11,246,910 |
| Jun 4, 2026 | 4.70 | 4.77 | 4.53 | 4.55 | 4.55 | -4.21% | 21,835,420 |
| Jun 3, 2026 | 4.82 | 4.87 | 4.67 | 4.75 | 4.75 | -1.66% | 11,521,000 |
| Jun 2, 2026 | 4.98 | 4.99 | 4.80 | 4.83 | 4.83 | -3.01% | 12,775,100 |
| Jun 1, 2026 | 4.91 | 4.99 | 4.84 | 4.98 | 4.98 | 1.63% | 12,916,570 |
| May 29, 2026 | 4.84 | 4.95 | 4.79 | 4.90 | 4.90 | 1.24% | 13,570,510 |
| May 28, 2026 | 4.86 | 4.92 | 4.73 | 4.84 | 4.84 | -0.82% | 12,100,101 |
| May 27, 2026 | 4.98 | 4.99 | 4.74 | 4.88 | 4.88 | -2.20% | 28,980,711 |
| May 26, 2026 | 5.03 | 5.06 | 4.91 | 4.99 | 4.99 | -1.38% | 12,005,600 |