Zhongyin Babi Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	18.88	19.32	18.66	18.80	18.80	0.11%	2,781,200
Aug 21, 2026	19.40	19.78	18.50	18.78	18.78	-6.10%	5,341,600
Aug 20, 2026	20.03	20.36	19.62	20.00	20.00	1.83%	2,735,600
Aug 19, 2026	19.74	20.32	19.45	19.64	19.64	-2.14%	2,480,200
Aug 18, 2026	19.54	20.50	19.53	20.07	20.07	2.71%	4,182,316
Aug 17, 2026	19.54	19.55	19.11	19.54	19.54	0.15%	1,703,700
Aug 14, 2026	19.81	19.82	19.42	19.51	19.51	-1.81%	1,963,000
Aug 13, 2026	20.30	20.34	19.82	19.87	19.87	-2.36%	3,774,167
Aug 12, 2026	19.72	20.64	19.62	20.35	20.35	2.42%	3,768,003
Aug 11, 2026	20.13	20.23	19.60	19.87	19.87	-1.29%	3,033,788
Aug 10, 2026	18.88	20.13	18.83	20.13	20.13	6.56%	4,396,812
Aug 7, 2026	19.00	19.03	18.62	18.89	18.89	-0.21%	1,432,390
Aug 6, 2026	19.10	19.18	18.71	18.93	18.93	-0.73%	1,440,700
Aug 5, 2026	19.00	19.22	18.80	19.07	19.07	0.05%	1,609,400
Aug 4, 2026	19.36	19.53	18.88	19.06	19.06	-1.50%	1,850,900
Aug 3, 2026	19.38	19.74	19.18	19.35	19.35	-0.41%	2,238,900
Jul 31, 2026	18.80	19.50	18.67	19.43	19.43	0.78%	2,572,728
Jul 30, 2026	19.07	20.09	18.91	19.28	19.28	0.84%	3,979,889
Jul 29, 2026	18.53	19.35	18.53	19.12	19.12	3.13%	2,367,000
Jul 28, 2026	17.87	18.71	17.87	18.54	18.54	3.00%	1,557,100
Jul 27, 2026	17.68	18.16	17.62	18.00	18.00	0.56%	1,311,800
Jul 24, 2026	18.15	18.29	17.80	17.90	17.90	-2.03%	1,551,000
Jul 23, 2026	17.86	18.27	17.50	18.27	18.27	2.35%	1,597,300
Jul 22, 2026	18.07	18.24	17.74	17.85	17.85	-1.22%	1,928,575
Jul 21, 2026	18.63	18.72	18.01	18.07	18.07	-3.06%	2,635,900
Jul 20, 2026	18.87	19.20	18.44	18.64	18.64	-1.74%	2,545,800
Jul 17, 2026	19.44	19.74	18.83	18.97	18.97	-3.07%	2,189,300
Jul 16, 2026	19.72	20.05	19.39	19.57	19.57	-1.26%	2,068,300
Jul 15, 2026	19.20	20.04	19.04	19.82	19.82	3.01%	2,790,500
Jul 14, 2026	19.14	19.40	18.81	19.24	19.24	1.16%	2,523,150
Jul 13, 2026	18.63	19.49	18.38	19.02	19.02	1.06%	3,366,800
Jul 10, 2026	17.90	19.05	17.85	18.82	18.82	4.09%	3,237,900
Jul 9, 2026	18.06	18.24	17.42	18.08	18.08	-0.88%	2,788,300
Jul 8, 2026	18.10	18.35	17.83	18.24	18.24	0.72%	1,285,700
Jul 7, 2026	18.40	18.60	18.07	18.11	18.11	-2.84%	1,541,900
Jul 6, 2026	18.10	18.75	17.92	18.64	18.64	2.87%	2,334,950
Jul 3, 2026	18.10	18.35	17.93	18.12	18.12	0.78%	1,410,200
Jul 2, 2026	18.10	18.49	17.89	17.98	17.98	-0.83%	1,884,400
Jul 1, 2026	17.81	18.46	17.67	18.13	18.13	1.28%	2,304,050
Jun 30, 2026	17.54	18.00	17.28	17.90	17.90	0.79%	3,202,000
Jun 29, 2026	16.90	18.24	16.79	17.76	17.76	5.09%	4,903,992
Jun 26, 2026	17.42	17.42	16.47	16.90	16.90	-2.54%	3,765,800
Jun 25, 2026	18.58	18.85	17.28	17.34	17.34	-7.57%	4,602,370
Jun 24, 2026	18.60	19.05	18.26	18.76	18.76	1.85%	2,431,700
Jun 23, 2026	18.22	18.84	18.20	18.42	18.42	1.10%	1,970,100
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