Zuming Bean Products Corp. (SHE:003030)
China · Delayed Price · Currency is CNY 20.39
-0.71 (-3.36%)
Oct 28, 2025, 2:45 PM CST
Zuming Bean Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 21.53 | 22.14 | 21.12 | 22.14 | 22.14 | 9.99% | 4,400,529 |
| Oct 23, 2025 | 19.60 | 20.26 | 19.50 | 20.13 | 20.13 | 2.18% | 3,353,800 |
| Oct 22, 2025 | 19.30 | 19.98 | 19.30 | 19.70 | 19.70 | 2.18% | 2,910,500 |
| 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% | 5,651,700 |
| Oct 15, 2025 | 18.52 | 19.56 | 18.35 | 19.54 | 19.54 | 5.51% | 3,953,300 |
| 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% | 1,550,800 |
| Oct 10, 2025 | 18.38 | 18.79 | 18.32 | 18.49 | 18.49 | 0.60% | 1,346,600 |
| Oct 9, 2025 | 18.48 | 18.57 | 18.25 | 18.38 | 18.38 | -0.54% | 1,538,900 |
| Sep 30, 2025 | 18.57 | 18.70 | 18.33 | 18.48 | 18.48 | -0.59% | 968,300 |
| 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% | 1,856,400 |
| Sep 25, 2025 | 18.33 | 18.43 | 18.02 | 18.12 | 18.12 | -0.93% | 1,083,200 |
| Sep 24, 2025 | 18.04 | 18.38 | 17.83 | 18.29 | 18.29 | 0.66% | 1,630,300 |
| Sep 23, 2025 | 18.20 | 18.35 | 17.76 | 18.17 | 18.17 | -0.66% | 1,722,500 |
| Sep 22, 2025 | 18.38 | 18.43 | 18.17 | 18.29 | 18.29 | -0.49% | 1,665,600 |
| Sep 19, 2025 | 18.64 | 18.66 | 18.16 | 18.38 | 18.38 | -1.39% | 1,729,100 |
| Sep 18, 2025 | 19.21 | 19.21 | 18.50 | 18.64 | 18.64 | -2.76% | 2,410,200 |
| 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 |