Zhongyin Babi Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	32.35	32.78	31.91	32.22	-	0.16%	1,496,100
Jan 22, 2026	32.29	32.95	31.72	32.17	32.17	-0.40%	2,246,126
Jan 21, 2026	33.72	33.72	31.96	32.30	32.30	-3.47%	3,139,200
Jan 20, 2026	32.70	34.10	31.70	33.46	33.46	3.27%	4,333,700
Jan 19, 2026	31.06	32.99	31.00	32.40	32.40	4.68%	4,533,400
Jan 16, 2026	30.98	31.28	30.50	30.95	30.95	-	2,000,600
Jan 15, 2026	30.65	31.50	30.41	30.95	30.95	0.78%	2,333,100
Jan 14, 2026	31.08	31.29	30.16	30.71	30.71	-2.48%	3,579,200
Jan 13, 2026	31.36	31.96	31.19	31.49	31.49	0.32%	2,674,786
Jan 12, 2026	32.08	32.08	31.01	31.39	31.39	-2.52%	4,646,200
Jan 9, 2026	32.75	32.83	31.59	32.20	32.20	-2.22%	3,811,900
Jan 8, 2026	31.86	33.33	31.55	32.93	32.93	2.01%	4,062,900
Jan 7, 2026	30.77	32.80	30.20	32.28	32.28	3.89%	5,815,513
Jan 6, 2026	31.22	31.45	30.71	31.07	31.07	-0.10%	4,161,029
Jan 5, 2026	31.03	32.47	30.94	31.10	31.10	-0.70%	7,016,339
Dec 31, 2025	29.50	31.32	29.22	31.32	31.32	10.01%	6,720,204
Dec 30, 2025	29.02	29.25	28.32	28.47	28.47	-2.60%	2,593,986
Dec 29, 2025	28.41	29.58	28.34	29.23	29.23	2.60%	3,846,699
Dec 26, 2025	29.02	29.21	28.43	28.49	28.49	-2.16%	2,013,000
Dec 25, 2025	28.88	29.22	28.69	29.12	29.12	0.66%	1,610,236
Dec 24, 2025	29.00	29.35	28.60	28.93	28.93	-1.16%	2,776,636
Dec 23, 2025	29.38	30.10	28.20	29.27	29.27	-1.08%	4,584,636
Dec 22, 2025	29.19	29.99	28.30	29.59	29.59	1.41%	4,373,500
Dec 19, 2025	28.48	29.43	28.11	29.18	29.18	2.46%	4,471,700
Dec 18, 2025	27.80	28.93	27.69	28.48	28.48	2.08%	4,406,824
Dec 17, 2025	27.45	28.09	27.08	27.90	27.90	0.83%	3,223,900
Dec 16, 2025	27.70	28.59	27.47	27.67	27.67	-0.25%	3,439,300
Dec 15, 2025	26.81	28.11	26.81	27.74	27.74	1.99%	3,941,500
Dec 12, 2025	26.28	27.63	26.01	27.20	27.20	4.09%	4,839,200
Dec 11, 2025	26.29	26.50	26.12	26.13	26.13	-0.99%	1,810,600
Dec 10, 2025	26.53	26.96	26.32	26.39	26.39	-1.35%	2,518,284
Dec 9, 2025	27.00	27.48	26.46	26.75	26.75	0.49%	2,701,310
Dec 8, 2025	27.07	27.17	26.40	26.62	26.62	-1.66%	3,248,616
Dec 5, 2025	26.94	27.22	26.74	27.07	27.07	0.48%	2,001,700
Dec 4, 2025	27.67	27.87	26.90	26.94	26.94	-3.75%	3,136,100
Dec 3, 2025	28.69	28.90	27.52	27.99	27.99	-2.41%	3,701,900
Dec 2, 2025	27.50	29.00	27.03	28.68	28.68	3.91%	6,314,700
Dec 1, 2025	28.15	28.80	27.53	27.60	27.60	-0.72%	3,939,350
Nov 28, 2025	27.40	28.06	26.88	27.80	27.80	1.09%	3,953,970
Nov 27, 2025	27.80	28.18	27.40	27.50	27.50	-1.43%	2,380,000
Nov 26, 2025	28.36	28.44	27.45	27.90	27.90	-1.59%	3,575,178
Nov 25, 2025	27.77	28.77	27.18	28.35	28.35	2.64%	5,150,989
Nov 24, 2025	27.44	27.85	26.59	27.62	27.62	1.92%	4,138,050
Nov 21, 2025	27.43	28.40	27.07	27.10	27.10	-2.17%	3,641,050
Nov 20, 2025	28.14	28.60	27.38	27.70	27.70	-2.09%	3,888,949
Nov 19, 2025	28.36	28.88	27.95	28.29	28.29	-0.91%	3,867,000
Nov 18, 2025	28.91	29.08	28.15	28.55	28.55	-1.07%	4,122,200
Nov 17, 2025	29.91	30.13	28.78	28.86	28.86	-3.48%	7,239,401
Nov 14, 2025	31.15	31.69	29.80	29.90	29.90	-6.15%	8,575,064
Nov 13, 2025	31.27	31.89	30.36	31.86	31.86	1.89%	9,706,884