Zhongyin Babi Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	18.56	18.60	18.00	18.22	18.22	-2.88%	2,816,112
Jun 18, 2026	18.98	19.20	18.65	18.76	18.76	-1.99%	1,865,600
Jun 17, 2026	19.44	19.57	18.96	19.14	19.14	-1.90%	1,500,700
Jun 16, 2026	19.91	19.99	19.28	19.51	19.51	-2.35%	1,597,000
Jun 15, 2026	20.42	20.42	19.70	19.98	19.98	-1.33%	1,874,700
Jun 12, 2026	19.40	20.39	19.12	20.25	20.25	5.03%	3,121,079
Jun 11, 2026	19.36	19.93	19.12	19.28	19.28	-1.28%	1,231,600
Jun 10, 2026	19.52	19.97	19.47	19.53	19.53	-1.11%	1,720,800
Jun 9, 2026	19.23	20.45	19.23	19.75	19.75	1.86%	2,782,400
Jun 8, 2026	20.40	20.40	19.18	19.39	19.39	-5.04%	2,599,500
Jun 5, 2026	20.15	20.73	20.00	20.42	20.42	0.94%	2,211,000
Jun 4, 2026	21.40	21.50	19.80	20.23	20.23	-6.08%	4,547,100
Jun 3, 2026	21.75	21.88	21.14	21.54	21.54	-0.87%	1,985,000
Jun 2, 2026	22.06	22.18	21.39	21.73	21.73	-1.50%	2,421,300
Jun 1, 2026	21.31	22.27	21.08	22.06	22.06	3.52%	3,954,800
May 29, 2026	20.03	21.51	20.03	21.31	21.31	5.97%	4,052,070
May 28, 2026	20.76	20.80	19.94	20.11	20.11	-2.85%	2,236,320
May 27, 2026	20.61	20.99	20.21	20.70	20.70	0.44%	2,158,400
May 26, 2026	20.65	20.75	20.27	20.61	20.61	1.08%	1,461,000
May 25, 2026	20.78	20.98	20.36	20.39	20.39	-1.88%	1,418,300
May 22, 2026	21.19	21.24	20.66	20.78	20.78	-0.95%	1,621,400
May 21, 2026	21.37	21.65	20.98	20.98	20.98	-1.87%	2,258,000
May 20, 2026	21.66	22.02	21.23	21.38	21.38	-2.06%	1,702,200
May 19, 2026	22.00	22.02	21.36	21.83	21.83	-1.76%	3,099,269
May 18, 2026	23.10	23.43	22.68	23.42	22.22	1.08%	3,398,890
May 15, 2026	23.15	23.29	22.85	23.17	21.98	0.09%	2,072,400
May 14, 2026	23.30	23.54	22.98	23.15	21.96	-0.73%	2,206,500
May 13, 2026	23.19	24.09	23.11	23.32	22.13	0.87%	4,365,915
May 12, 2026	23.15	23.35	22.70	23.12	21.94	-0.13%	2,782,600
May 11, 2026	23.05	23.27	22.85	23.15	21.96	0.56%	2,140,511
May 8, 2026	22.70	23.12	22.66	23.02	21.84	0.44%	2,348,143
May 7, 2026	22.92	23.12	22.78	22.92	21.75	-0.13%	1,594,200
May 6, 2026	23.19	23.25	22.79	22.95	21.77	-1.08%	2,659,400
Apr 30, 2026	23.23	23.35	23.00	23.20	22.01	-1.11%	2,964,543
Apr 29, 2026	23.33	23.62	23.08	23.46	22.26	0.47%	1,827,400
Apr 28, 2026	23.45	23.58	23.13	23.35	22.15	-0.85%	1,556,100
Apr 27, 2026	23.30	23.68	23.01	23.55	22.34	1.20%	2,204,490
Apr 24, 2026	23.55	23.61	23.08	23.27	22.08	-1.40%	1,863,090
Apr 23, 2026	24.15	24.20	23.30	23.60	22.39	-2.96%	3,276,400
Apr 22, 2026	23.40	24.38	23.33	24.32	23.07	3.40%	5,104,515
Apr 21, 2026	25.46	25.49	23.40	23.52	22.31	-6.81%	7,011,012
Apr 20, 2026	25.27	25.48	25.03	25.24	23.95	-0.08%	1,629,800
Apr 17, 2026	25.60	25.68	24.97	25.26	23.97	-2.09%	2,765,100
Apr 16, 2026	25.96	26.20	25.50	25.80	24.48	-0.58%	3,541,213
Apr 15, 2026	26.21	26.39	25.91	25.95	24.62	-0.92%	1,743,624
Apr 14, 2026	26.60	26.60	25.97	26.19	24.85	-1.80%	2,558,007
Apr 13, 2026	27.03	27.27	26.30	26.67	25.30	-1.40%	2,773,400
Apr 10, 2026	26.40	28.01	26.40	27.05	25.66	3.60%	5,356,500
Apr 9, 2026	26.72	26.72	25.83	26.11	24.77	-1.77%	2,014,100
Apr 8, 2026	26.20	26.60	26.11	26.58	25.22	2.07%	1,931,606