Zhongyin Babi Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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