Zhongyin Babi Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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