Zhongyin Babi Food Co., Ltd. (SHA:605338)
China · Delayed Price · Currency is CNY 25.26
-0.54 (-2.09%)
Apr 17, 2026, 3:00 PM CST
Zhongyin Babi Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 25.60 | 25.68 | 24.97 | 25.26 | 25.26 | -2.09% | 2,765,100 |
| Apr 16, 2026 | 25.96 | 26.20 | 25.50 | 25.80 | 25.80 | -0.58% | 3,541,213 |
| Apr 15, 2026 | 26.21 | 26.39 | 25.91 | 25.95 | 25.95 | -0.92% | 1,743,624 |
| Apr 14, 2026 | 26.60 | 26.60 | 25.97 | 26.19 | 26.19 | -1.80% | 2,558,007 |
| Apr 13, 2026 | 27.03 | 27.27 | 26.30 | 26.67 | 26.67 | -1.40% | 2,773,400 |
| Apr 10, 2026 | 26.40 | 28.01 | 26.40 | 27.05 | 27.05 | 3.60% | 5,356,500 |
| Apr 9, 2026 | 26.72 | 26.72 | 25.83 | 26.11 | 26.11 | -1.77% | 2,014,100 |
| Apr 8, 2026 | 26.20 | 26.60 | 26.11 | 26.58 | 26.58 | 2.07% | 1,931,606 |
| Apr 7, 2026 | 26.17 | 26.19 | 25.72 | 26.04 | 26.04 | -0.50% | 1,719,900 |
| Apr 3, 2026 | 26.28 | 26.50 | 25.68 | 26.17 | 26.17 | -0.46% | 1,681,134 |
| Apr 2, 2026 | 25.93 | 26.30 | 25.67 | 26.29 | 26.29 | 0.84% | 2,200,700 |
| Apr 1, 2026 | 25.65 | 26.12 | 25.28 | 26.07 | 26.07 | 3.66% | 2,453,800 |
| Mar 31, 2026 | 25.88 | 26.03 | 25.10 | 25.15 | 25.15 | -2.78% | 2,019,712 |
| Mar 30, 2026 | 25.54 | 26.21 | 25.40 | 25.87 | 25.87 | 0.43% | 1,895,167 |
| 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 |