Skip to main content
logo
Zuming Bean Products Group Corp. (SHE:003030)
China flag China · Delayed Price · Currency is CNY
24.94
-1.03 (-3.97%)
Jul 15, 2026, 2:55 PM CST

SHE:003030 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202623.5426.1423.5425.9725.978.98%12,321,889
Jul 13, 202621.6823.8321.6823.8323.8310.02%8,600,100
Jul 10, 202621.7422.2221.5021.6621.66-0.41%2,100,000
Jul 9, 202621.5221.9821.0121.7521.750.65%2,334,180
Jul 8, 202622.8022.8921.3021.6121.61-5.18%2,713,000
Jul 7, 202623.8524.0022.6722.7922.79-3.02%2,546,700
Jul 6, 202623.6625.0222.6623.5023.500.43%4,409,700
Jul 3, 202622.6223.6022.4023.4023.404.28%5,998,947
Jul 2, 202620.2022.4420.2022.4422.4410.00%1,417,067
Jul 1, 202620.5520.7519.9220.4020.40-0.73%2,572,600
Jun 30, 202620.7020.9020.1820.5520.55-0.34%2,333,200
Jun 29, 202621.8921.8920.5520.6220.62-4.76%3,123,000
Jun 26, 202622.8322.8521.6421.6521.65-4.16%2,434,800
Jun 25, 202622.8323.1621.9422.5922.59-0.96%3,316,729
Jun 24, 202623.3323.4122.4622.8122.81-2.31%2,595,031
Jun 23, 202622.9824.0122.8323.3523.351.39%3,210,902
Jun 22, 202622.9523.2521.8723.0323.030.52%2,512,302
Jun 18, 202622.8023.1322.0122.9122.91-0.04%3,417,300
Jun 17, 202623.5024.1322.6622.9222.92-3.62%3,907,500
Jun 16, 202624.3124.3123.4823.7823.78-1.53%3,269,100
Jun 15, 202623.9825.2523.6024.1524.150.71%4,377,900
Jun 12, 202623.6824.0523.0623.9823.982.70%4,885,700
Jun 11, 202623.3323.5922.4023.3523.35-0.30%8,135,368
Jun 10, 202621.0923.4221.0923.4223.4210.00%4,286,600
Jun 9, 202621.2721.8020.8021.2921.291.38%3,582,000
Jun 8, 202621.8022.4920.8421.0021.00-3.71%7,609,289
Jun 5, 202620.2622.4619.3521.8121.816.81%8,958,648
Jun 4, 202621.1221.4420.0520.4220.42-4.22%4,796,104
Jun 3, 202623.9023.9321.4721.4721.32-9.98%6,956,800
Jun 2, 202625.5325.9823.4223.8523.68-7.34%8,095,600
Jun 1, 202623.4025.7422.9825.7425.5610.00%6,133,300
May 29, 202624.4524.5523.1623.4023.24-3.78%4,074,534
May 28, 202625.4325.4323.9824.3224.15-3.99%4,373,800
May 27, 202625.9025.9025.2025.3325.15-1.59%2,538,700
May 26, 202626.1726.3925.2325.7425.56-1.38%2,908,500
May 25, 202626.5527.0125.6526.1025.92-1.58%3,326,900
May 22, 202625.8427.3025.7026.5226.333.63%3,923,200
May 21, 202626.1126.6425.3925.5925.41-2.33%3,687,021
May 20, 202626.2026.7026.0026.2026.02-2,748,300
May 19, 202625.6726.8025.5526.2026.022.06%2,936,800
May 18, 202625.4125.7524.7825.6725.491.46%3,065,600
May 15, 202624.5325.4024.3225.3025.123.18%3,703,614
May 14, 202625.1325.1324.1824.5224.35-2.47%4,589,547
May 13, 202623.8125.2323.5525.1424.964.88%6,221,700
May 12, 202623.7524.6023.5623.9723.800.93%6,330,800
May 11, 202622.8223.8822.7423.7523.583.85%5,579,000
May 8, 202622.4023.1822.3022.8722.712.19%3,136,300
May 7, 202622.1322.7422.0522.3822.220.95%2,873,900
May 6, 202622.1622.4521.8022.1722.020.05%2,919,700
Apr 30, 202621.9822.5021.8022.1622.011.60%2,875,200