Zhongyin Babi Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	17.59	18.04	17.55	17.97	17.97	2.16%	1,836,508
Sep 29, 2026	17.65	17.72	17.36	17.59	17.59	-0.28%	2,260,516
Sep 28, 2026	17.70	17.80	17.46	17.64	17.64	0.06%	1,453,401
Sep 24, 2026	17.78	17.93	17.60	17.63	17.63	-0.84%	1,278,627
Sep 23, 2026	17.90	18.06	17.73	17.78	17.78	-0.84%	1,249,400
Sep 22, 2026	17.70	18.15	17.56	17.93	17.93	1.70%	2,473,955
Sep 21, 2026	17.46	17.66	17.33	17.63	17.63	1.26%	1,742,400
Sep 18, 2026	17.41	17.72	17.26	17.41	17.41	0.29%	2,191,155
Sep 17, 2026	17.40	17.40	17.12	17.36	17.36	-0.34%	1,696,200
Sep 16, 2026	17.55	17.55	17.30	17.42	17.42	-0.68%	1,575,400
Sep 15, 2026	17.83	17.86	17.48	17.54	17.54	-1.74%	1,484,300
Sep 14, 2026	17.90	18.03	17.80	17.85	17.85	-0.28%	1,082,041
Sep 11, 2026	18.39	18.42	17.77	17.90	17.90	-2.66%	1,869,204
Sep 10, 2026	18.89	18.95	18.39	18.39	18.39	-3.26%	2,324,892
Sep 9, 2026	19.35	19.54	18.73	19.01	19.01	-2.66%	2,965,900
Sep 8, 2026	19.55	19.76	19.39	19.53	19.53	-0.05%	1,882,304
Sep 7, 2026	19.47	19.67	19.34	19.54	19.54	0.98%	1,973,997
Sep 4, 2026	18.80	19.57	18.72	19.35	19.35	3.42%	2,574,890
Sep 3, 2026	18.75	19.00	18.62	18.71	18.71	-0.37%	1,255,200
Sep 2, 2026	18.94	18.94	18.56	18.78	18.78	-0.90%	1,796,900
Sep 1, 2026	18.69	19.26	18.60	18.95	18.95	1.55%	2,330,900
Aug 31, 2026	19.00	19.17	18.57	18.66	18.66	-2.56%	2,354,000
Aug 28, 2026	18.80	19.26	18.60	19.15	19.15	2.13%	2,015,200
Aug 27, 2026	18.90	18.93	18.56	18.75	18.75	0.32%	1,316,500
Aug 26, 2026	18.58	18.93	18.48	18.69	18.69	0.65%	1,598,300
Aug 25, 2026	18.68	18.80	18.44	18.57	18.57	-1.22%	1,968,911
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