Zuming Bean Products Corp. (SHE:003030)
China · Delayed Price · Currency is CNY 19.17
-0.08 (-0.42%)
Sep 17, 2025, 3:04 PM CST
Zuming Bean Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 19.20 | 19.50 | 19.07 | 19.17 | 19.17 | -0.42% | 1,639,000 |
| Sep 16, 2025 | 19.18 | 19.32 | 18.94 | 19.25 | 19.25 | 0.36% | 1,566,900 |
| Sep 15, 2025 | 19.77 | 19.77 | 19.03 | 19.18 | 19.18 | -1.24% | 2,140,129 |
| Sep 12, 2025 | 19.95 | 19.95 | 19.38 | 19.42 | 19.42 | -1.82% | 1,437,989 |
| Sep 11, 2025 | 19.70 | 19.81 | 19.39 | 19.78 | 19.78 | 0.36% | 1,369,000 |
| Sep 10, 2025 | 19.67 | 19.83 | 19.59 | 19.71 | 19.71 | 0.20% | 1,258,389 |
| Sep 9, 2025 | 19.70 | 19.80 | 19.50 | 19.67 | 19.67 | -0.15% | 1,247,400 |
| Sep 8, 2025 | 19.34 | 19.78 | 19.31 | 19.70 | 19.70 | 1.91% | 1,372,100 |
| Sep 5, 2025 | 19.40 | 19.40 | 18.66 | 19.33 | 19.33 | 0.42% | 1,723,200 |
| Sep 4, 2025 | 18.85 | 19.60 | 18.65 | 19.25 | 19.25 | 2.12% | 2,783,500 |
| Sep 3, 2025 | 19.68 | 19.70 | 18.76 | 18.85 | 18.85 | -3.23% | 1,649,500 |
| Sep 2, 2025 | 19.65 | 19.69 | 19.20 | 19.48 | 19.48 | -0.87% | 1,825,900 |
| Sep 1, 2025 | 19.39 | 20.09 | 19.21 | 19.65 | 19.65 | 1.39% | 2,420,600 |
| Aug 29, 2025 | 19.10 | 19.56 | 19.00 | 19.38 | 19.38 | 1.47% | 2,284,000 |
| Aug 28, 2025 | 19.58 | 19.95 | 18.38 | 19.10 | 19.10 | -2.45% | 3,560,900 |
| Aug 27, 2025 | 20.03 | 20.17 | 19.50 | 19.58 | 19.58 | -2.44% | 2,603,000 |
| Aug 26, 2025 | 19.78 | 20.20 | 19.77 | 20.07 | 20.07 | 1.47% | 2,236,200 |
| Aug 25, 2025 | 19.62 | 19.82 | 19.47 | 19.78 | 19.78 | 0.82% | 2,413,700 |
| Aug 22, 2025 | 20.00 | 20.12 | 19.42 | 19.62 | 19.62 | -2.49% | 2,652,500 |
| Aug 21, 2025 | 19.86 | 20.50 | 19.77 | 20.12 | 20.12 | 1.11% | 2,597,000 |
| Aug 20, 2025 | 19.88 | 20.08 | 19.48 | 19.90 | 19.90 | -0.75% | 2,988,600 |
| Aug 19, 2025 | 19.25 | 20.17 | 19.22 | 20.05 | 20.05 | 4.10% | 2,927,800 |
| Aug 18, 2025 | 19.10 | 19.63 | 19.10 | 19.26 | 19.26 | 1.37% | 1,996,400 |
| Aug 15, 2025 | 18.99 | 19.14 | 18.84 | 19.00 | 19.00 | 0.16% | 2,002,200 |
| Aug 14, 2025 | 19.47 | 19.51 | 18.95 | 18.97 | 18.97 | -2.47% | 1,583,200 |
| Aug 13, 2025 | 19.80 | 19.92 | 19.30 | 19.45 | 19.45 | -1.47% | 2,162,200 |
| Aug 12, 2025 | 19.84 | 20.09 | 19.69 | 19.74 | 19.74 | -0.50% | 1,328,700 |
| Aug 11, 2025 | 19.84 | 20.00 | 19.66 | 19.84 | 19.84 | -0.10% | 1,639,600 |
| Aug 8, 2025 | 19.72 | 19.86 | 19.61 | 19.86 | 19.86 | 0.61% | 1,286,000 |
| Aug 7, 2025 | 19.86 | 19.96 | 19.63 | 19.74 | 19.74 | -0.15% | 2,006,200 |
| Aug 6, 2025 | 19.68 | 19.82 | 19.43 | 19.77 | 19.77 | 0.92% | 1,783,600 |
| Aug 5, 2025 | 19.58 | 19.85 | 19.46 | 19.59 | 19.59 | 0.67% | 1,896,200 |
| Aug 4, 2025 | 19.12 | 19.55 | 18.99 | 19.46 | 19.46 | 1.78% | 2,394,400 |
| Aug 1, 2025 | 19.00 | 19.27 | 18.98 | 19.12 | 19.12 | 0.26% | 1,707,700 |
| Jul 31, 2025 | 19.31 | 19.47 | 19.03 | 19.07 | 19.07 | -1.55% | 1,884,700 |
| Jul 30, 2025 | 19.20 | 19.42 | 19.10 | 19.37 | 19.37 | 0.78% | 1,673,400 |
| Jul 29, 2025 | 19.47 | 19.60 | 19.01 | 19.22 | 19.22 | -0.72% | 1,682,900 |
| Jul 28, 2025 | 19.51 | 19.69 | 19.30 | 19.36 | 19.36 | 0.47% | 2,284,900 |
| Jul 25, 2025 | 19.20 | 19.44 | 19.11 | 19.27 | 19.27 | 0.42% | 1,854,200 |
| Jul 24, 2025 | 18.98 | 19.29 | 18.95 | 19.19 | 19.19 | 1.16% | 2,336,500 |
| Jul 23, 2025 | 19.16 | 19.28 | 18.93 | 18.97 | 18.97 | -0.58% | 1,552,325 |
| Jul 22, 2025 | 19.37 | 19.42 | 19.02 | 19.08 | 19.08 | -0.05% | 2,284,900 |
| Jul 21, 2025 | 19.03 | 19.25 | 18.99 | 19.09 | 19.09 | 0.21% | 1,521,224 |
| Jul 18, 2025 | 19.25 | 19.43 | 18.89 | 19.05 | 19.05 | -0.42% | 2,331,725 |
| Jul 17, 2025 | 18.99 | 19.15 | 18.86 | 19.13 | 19.13 | 1.16% | 1,882,800 |
| Jul 16, 2025 | 18.60 | 18.92 | 18.60 | 18.91 | 18.91 | 1.50% | 1,653,000 |
| Jul 15, 2025 | 19.01 | 19.17 | 18.62 | 18.63 | 18.63 | -1.95% | 2,099,300 |
| Jul 14, 2025 | 18.66 | 19.03 | 18.62 | 19.00 | 19.00 | 1.88% | 2,228,400 |
| Jul 11, 2025 | 18.38 | 18.85 | 18.26 | 18.65 | 18.65 | 1.63% | 2,069,625 |
| Jul 10, 2025 | 18.49 | 18.60 | 18.25 | 18.35 | 18.35 | -0.86% | 1,297,300 |