Skip to main content
logo
Zhongyin Babi Food Co., Ltd. (SHA:605338)
China flag China · Delayed Price · Currency is CNY
21.31
+1.20 (5.97%)
May 29, 2026, 3:00 PM CST

Zhongyin Babi Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202620.0321.5120.0321.3121.315.97%4,052,070
May 28, 202620.7620.8019.9420.1120.11-2.85%2,236,320
May 27, 202620.6120.9920.2120.7020.700.44%2,158,400
May 26, 202620.6520.7520.2720.6120.611.08%1,461,000
May 25, 202620.7820.9820.3620.3920.39-1.88%1,418,300
May 22, 202621.1921.2420.6620.7820.78-0.95%1,621,400
May 21, 202621.3721.6520.9820.9820.98-1.87%2,258,000
May 20, 202621.6622.0221.2321.3821.38-2.06%1,702,200
May 19, 202622.0022.0221.3621.8321.83-1.76%3,099,269
May 18, 202623.1023.4322.6823.4222.221.08%3,398,890
May 15, 202623.1523.2922.8523.1721.980.09%2,072,400
May 14, 202623.3023.5422.9823.1521.96-0.73%2,206,500
May 13, 202623.1924.0923.1123.3222.130.87%4,365,915
May 12, 202623.1523.3522.7023.1221.94-0.13%2,782,600
May 11, 202623.0523.2722.8523.1521.960.56%2,140,511
May 8, 202622.7023.1222.6623.0221.840.44%2,348,143
May 7, 202622.9223.1222.7822.9221.75-0.13%1,594,200
May 6, 202623.1923.2522.7922.9521.77-1.08%2,659,400
Apr 30, 202623.2323.3523.0023.2022.01-1.11%2,964,543
Apr 29, 202623.3323.6223.0823.4622.260.47%1,827,400
Apr 28, 202623.4523.5823.1323.3522.15-0.85%1,556,100
Apr 27, 202623.3023.6823.0123.5522.341.20%2,204,490
Apr 24, 202623.5523.6123.0823.2722.08-1.40%1,863,090
Apr 23, 202624.1524.2023.3023.6022.39-2.96%3,276,400
Apr 22, 202623.4024.3823.3324.3223.073.40%5,104,515
Apr 21, 202625.4625.4923.4023.5222.31-6.81%7,011,012
Apr 20, 202625.2725.4825.0325.2423.95-0.08%1,629,800
Apr 17, 202625.6025.6824.9725.2623.97-2.09%2,765,100
Apr 16, 202625.9626.2025.5025.8024.48-0.58%3,541,213
Apr 15, 202626.2126.3925.9125.9524.62-0.92%1,743,624
Apr 14, 202626.6026.6025.9726.1924.85-1.80%2,558,007
Apr 13, 202627.0327.2726.3026.6725.30-1.40%2,773,400
Apr 10, 202626.4028.0126.4027.0525.663.60%5,356,500
Apr 9, 202626.7226.7225.8326.1124.77-1.77%2,014,100
Apr 8, 202626.2026.6026.1126.5825.222.07%1,931,606
Apr 7, 202626.1726.1925.7226.0424.71-0.50%1,719,900
Apr 3, 202626.2826.5025.6826.1724.83-0.46%1,681,134
Apr 2, 202625.9326.3025.6726.2924.940.84%2,200,700
Apr 1, 202625.6526.1225.2826.0724.733.66%2,453,800
Mar 31, 202625.8826.0325.1025.1523.86-2.78%2,019,712
Mar 30, 202625.5426.2125.4025.8724.540.43%1,895,167
Mar 27, 202625.5226.0525.3825.7624.440.62%1,563,300
Mar 26, 202625.4625.9025.4025.6024.290.43%1,441,400
Mar 25, 202625.4425.8525.3525.4924.180.04%2,077,100
Mar 24, 202624.3925.8724.3925.4824.175.59%2,967,800
Mar 23, 202625.1125.4024.0124.1322.89-4.25%2,498,500
Mar 20, 202625.7125.9525.1825.2023.91-1.91%1,751,200
Mar 19, 202626.3626.6625.6125.6924.37-3.06%2,484,200
Mar 18, 202625.3826.6525.3726.5025.144.21%4,460,000
Mar 17, 202625.5725.7225.3125.4324.13-0.43%1,680,337