Zuming Bean Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 10, 2025	21.70	21.92	20.85	20.95	20.95	-3.59%	2,699,683
Dec 9, 2025	21.39	21.83	21.04	21.73	21.73	1.54%	3,133,200
Dec 8, 2025	21.99	21.99	21.20	21.40	21.40	-2.01%	2,822,000
Dec 5, 2025	22.11	22.19	21.54	21.84	21.84	-0.95%	3,243,300
Dec 4, 2025	22.52	22.91	21.85	22.05	22.05	-2.22%	3,301,900
Dec 3, 2025	22.51	22.80	22.28	22.55	22.55	0.31%	3,126,000
Dec 2, 2025	22.60	22.93	22.31	22.48	22.48	-1.83%	5,505,600
Dec 1, 2025	22.20	23.08	22.20	22.90	22.90	2.28%	8,343,000
Nov 28, 2025	21.55	23.83	21.36	22.39	22.39	3.37%	8,796,941
Nov 27, 2025	21.01	21.97	20.91	21.66	21.66	3.09%	2,278,129
Nov 26, 2025	21.05	21.44	20.90	21.01	21.01	0.24%	1,782,729
Nov 25, 2025	20.82	21.28	20.63	20.96	20.96	0.72%	2,129,662
Nov 24, 2025	20.81	21.20	20.60	20.81	20.81	0.77%	2,592,100
Nov 21, 2025	21.50	21.72	20.51	20.65	20.65	-4.31%	2,890,500
Nov 20, 2025	21.74	22.01	21.25	21.58	21.58	-0.19%	2,245,100
Nov 19, 2025	21.91	22.24	21.30	21.62	21.62	-1.41%	2,457,500
Nov 18, 2025	21.89	22.11	21.65	21.93	21.93	-	2,209,700
Nov 17, 2025	22.10	22.14	21.50	21.93	21.93	0.27%	2,509,100
Nov 14, 2025	21.85	22.18	21.69	21.87	21.87	0.41%	2,189,800
Nov 13, 2025	21.96	21.97	21.28	21.78	21.78	-0.32%	2,555,000
Nov 12, 2025	21.71	22.28	21.71	21.85	21.85	1.16%	3,063,500
Nov 11, 2025	21.10	21.85	21.02	21.60	21.60	2.03%	3,403,100
Nov 10, 2025	20.86	21.21	20.72	21.17	21.17	1.78%	3,544,300
Nov 7, 2025	21.00	21.11	20.68	20.80	20.80	-0.48%	2,355,700
Nov 6, 2025	20.72	21.18	20.61	20.90	20.90	-0.62%	4,128,200
Nov 5, 2025	20.76	21.31	20.76	21.03	21.03	0.57%	2,908,400
Nov 4, 2025	21.06	21.25	20.72	20.91	20.91	-0.99%	3,401,900
Nov 3, 2025	20.52	21.30	20.31	21.12	21.12	2.92%	5,275,589
Oct 31, 2025	20.03	20.60	20.03	20.52	20.52	3.12%	5,771,000
Oct 30, 2025	20.40	20.59	19.83	19.90	19.90	-2.45%	4,351,300
Oct 29, 2025	20.34	20.80	19.98	20.40	20.40	0.25%	6,577,600
Oct 28, 2025	20.35	20.67	20.20	20.35	20.35	-3.55%	7,065,389
Oct 27, 2025	21.47	21.47	19.95	21.10	21.10	-4.70%	13,722,680
Oct 24, 2025	21.53	22.14	21.12	22.14	22.14	9.99%	4,370,429
Oct 23, 2025	19.60	20.26	19.50	20.13	20.13	2.18%	3,313,400
Oct 22, 2025	19.30	19.98	19.30	19.70	19.70	2.18%	2,894,100
Oct 21, 2025	19.00	19.28	18.94	19.28	19.28	1.90%	1,595,100
Oct 20, 2025	19.05	19.05	18.75	18.92	18.92	-0.26%	1,464,455
Oct 17, 2025	19.20	19.22	18.76	18.97	18.97	-1.20%	2,403,700
Oct 16, 2025	19.45	20.11	19.12	19.20	19.20	-1.74%	5,633,300
Oct 15, 2025	18.52	19.56	18.35	19.54	19.54	5.51%	3,884,700
Oct 14, 2025	18.39	18.60	18.23	18.52	18.52	1.42%	1,396,700
Oct 13, 2025	18.21	18.48	18.01	18.26	18.26	-1.24%	1,530,400
Oct 10, 2025	18.38	18.79	18.32	18.49	18.49	0.60%	1,337,300
Oct 9, 2025	18.48	18.57	18.25	18.38	18.38	-0.54%	1,528,600
Sep 30, 2025	18.57	18.70	18.33	18.48	18.48	-0.59%	945,100
Sep 29, 2025	18.60	18.66	18.11	18.59	18.59	0.87%	1,525,200
Sep 26, 2025	18.12	18.64	18.00	18.43	18.43	1.71%	1,790,000
Sep 25, 2025	18.33	18.43	18.02	18.12	18.12	-0.93%	1,071,200
Sep 24, 2025	18.04	18.38	17.83	18.29	18.29	0.66%	1,630,300