Zhongyin Babi Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	25.52	26.05	25.38	25.76	25.76	0.63%	1,563,300
Mar 26, 2026	25.46	25.90	25.40	25.60	25.60	0.43%	1,441,400
Mar 25, 2026	25.44	25.85	25.35	25.49	25.49	0.04%	2,077,100
Mar 24, 2026	24.39	25.87	24.39	25.48	25.48	5.59%	2,967,800
Mar 23, 2026	25.11	25.40	24.01	24.13	24.13	-4.25%	2,498,500
Mar 20, 2026	25.71	25.95	25.18	25.20	25.20	-1.91%	1,751,200
Mar 19, 2026	26.36	26.66	25.61	25.69	25.69	-3.06%	2,484,200
Mar 18, 2026	25.38	26.65	25.37	26.50	26.50	4.21%	4,460,000
Mar 17, 2026	25.57	25.72	25.31	25.43	25.43	-0.43%	1,680,337
Mar 16, 2026	25.50	25.78	25.33	25.54	25.54	0.35%	1,741,600
Mar 13, 2026	25.24	25.89	25.06	25.45	25.45	0.63%	2,950,700
Mar 12, 2026	25.68	25.69	25.09	25.29	25.29	-1.60%	1,924,900
Mar 11, 2026	26.01	26.04	25.50	25.70	25.70	-1.12%	1,823,114
Mar 10, 2026	26.00	26.18	25.80	25.99	25.99	0.66%	1,823,500
Mar 9, 2026	26.19	26.31	25.36	25.82	25.82	-2.68%	3,100,100
Mar 6, 2026	26.81	27.04	26.09	26.53	26.53	-1.04%	2,747,175
Mar 5, 2026	27.27	27.47	26.65	26.81	26.81	0.04%	1,308,800
Mar 4, 2026	27.57	27.57	26.33	26.80	26.80	-1.87%	1,804,000
Mar 3, 2026	27.88	28.27	27.24	27.31	27.31	-0.98%	2,259,314
Mar 2, 2026	28.00	28.61	27.40	27.58	27.58	-2.89%	3,226,000
Feb 27, 2026	28.51	28.82	28.28	28.40	28.40	-0.35%	1,259,700
Feb 26, 2026	29.11	29.11	28.40	28.50	28.50	-1.25%	1,412,106
Feb 25, 2026	28.78	29.07	28.65	28.86	28.86	0.21%	1,194,129
Feb 24, 2026	28.86	28.87	28.20	28.80	28.80	0.21%	1,753,300
Feb 13, 2026	28.68	29.48	28.68	28.74	28.74	-0.03%	1,540,778
Feb 12, 2026	29.33	29.43	28.69	28.75	28.75	-1.81%	1,767,800
Feb 11, 2026	29.54	29.90	29.23	29.28	29.28	-1.48%	1,316,000
Feb 10, 2026	29.57	29.89	29.12	29.72	29.72	-0.60%	2,265,195
Feb 9, 2026	29.65	30.78	29.50	29.90	29.90	0.81%	3,567,200
Feb 6, 2026	29.10	30.09	28.86	29.66	29.66	2.17%	3,353,200
Feb 5, 2026	28.48	29.77	28.30	29.03	29.03	1.40%	5,589,890
Feb 4, 2026	30.01	30.01	27.99	28.63	28.63	-7.94%	7,671,500
Feb 3, 2026	31.22	31.90	30.39	31.10	31.10	-0.32%	2,363,700
Feb 2, 2026	31.18	32.26	31.00	31.20	31.20	-0.32%	3,131,300
Jan 30, 2026	30.44	31.42	30.32	31.30	31.30	3.16%	2,361,700
Jan 29, 2026	30.54	30.83	30.09	30.34	30.34	-0.52%	2,033,300
Jan 28, 2026	30.79	31.15	29.68	30.50	30.50	-1.01%	3,542,994
Jan 27, 2026	32.69	32.75	30.57	30.81	30.81	-5.20%	3,877,399
Jan 26, 2026	32.33	32.82	32.06	32.50	32.50	0.46%	2,027,800
Jan 23, 2026	32.35	32.78	31.91	32.35	32.35	0.56%	2,231,800
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