Zuming Bean Products Group Corp. (SHE:003030)
China · Delayed Price · Currency is CNY 25.79
-0.04 (-0.15%)
Sep 30, 2026, 3:04 PM CST
SHE:003030 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 25.85 | 26.25 | 25.46 | 25.79 | 25.79 | -0.15% | 2,255,800 |
| Sep 29, 2026 | 26.44 | 26.78 | 25.82 | 25.83 | 25.83 | -1.49% | 2,419,900 |
| Sep 28, 2026 | 26.87 | 27.30 | 26.14 | 26.22 | 26.22 | -2.42% | 2,420,300 |
| Sep 24, 2026 | 27.34 | 27.44 | 26.65 | 26.87 | 26.87 | -1.47% | 2,529,500 |
| Sep 23, 2026 | 27.33 | 27.74 | 27.08 | 27.27 | 27.27 | -1.05% | 3,447,383 |
| Sep 22, 2026 | 25.90 | 27.97 | 25.45 | 27.56 | 27.56 | 6.20% | 5,630,000 |
| Sep 21, 2026 | 26.01 | 26.51 | 25.92 | 25.95 | 25.95 | -0.88% | 2,578,050 |
| Sep 18, 2026 | 25.42 | 26.26 | 25.42 | 26.18 | 26.18 | 2.99% | 2,417,900 |
| Sep 17, 2026 | 25.36 | 25.65 | 25.00 | 25.42 | 25.42 | -0.04% | 1,582,100 |
| Sep 16, 2026 | 25.08 | 25.60 | 24.68 | 25.43 | 25.43 | 2.01% | 1,797,700 |
| Sep 15, 2026 | 24.99 | 25.39 | 24.83 | 24.93 | 24.93 | -0.64% | 2,195,800 |
| Sep 14, 2026 | 24.68 | 25.20 | 24.16 | 25.09 | 25.09 | 1.99% | 2,476,800 |
| Sep 11, 2026 | 25.64 | 26.05 | 24.12 | 24.60 | 24.60 | -4.76% | 3,945,200 |
| Sep 10, 2026 | 26.40 | 26.45 | 25.60 | 25.83 | 25.83 | -1.00% | 2,465,400 |
| Sep 9, 2026 | 26.44 | 26.58 | 25.77 | 26.09 | 26.09 | -1.58% | 3,341,600 |
| Sep 8, 2026 | 26.40 | 26.79 | 26.10 | 26.51 | 26.51 | 0.38% | 3,888,200 |
| Sep 7, 2026 | 24.90 | 26.55 | 24.87 | 26.41 | 26.41 | 6.75% | 5,896,350 |
| Sep 4, 2026 | 24.25 | 25.00 | 24.00 | 24.74 | 24.74 | 3.08% | 3,827,200 |
| Sep 3, 2026 | 24.38 | 24.70 | 24.00 | 24.00 | 24.00 | -0.83% | 2,068,000 |
| Sep 2, 2026 | 23.88 | 24.45 | 23.55 | 24.20 | 24.20 | 1.34% | 3,743,500 |
| Sep 1, 2026 | 24.11 | 24.63 | 23.88 | 23.88 | 23.88 | -1.44% | 4,961,100 |
| Aug 31, 2026 | 23.84 | 24.41 | 23.33 | 24.23 | 24.23 | 0.50% | 7,678,497 |
| Aug 28, 2026 | 21.87 | 24.11 | 21.76 | 24.11 | 24.11 | 9.99% | 6,546,239 |
| Aug 27, 2026 | 21.78 | 22.18 | 21.74 | 21.92 | 21.92 | - | 2,663,332 |
| Aug 26, 2026 | 22.51 | 23.48 | 21.86 | 21.92 | 21.92 | -0.54% | 3,747,103 |
| Aug 25, 2026 | 21.60 | 22.19 | 21.55 | 22.04 | 22.04 | 1.10% | 2,316,700 |
| Aug 24, 2026 | 21.71 | 22.12 | 21.38 | 21.80 | 21.80 | 0.55% | 1,921,700 |
| Aug 21, 2026 | 21.85 | 22.05 | 21.33 | 21.68 | 21.68 | -1.32% | 2,553,700 |
| Aug 20, 2026 | 22.20 | 22.52 | 21.73 | 21.97 | 21.97 | 0.05% | 2,355,603 |
| Aug 19, 2026 | 22.68 | 23.27 | 21.93 | 21.96 | 21.96 | -3.85% | 4,045,700 |
| Aug 18, 2026 | 22.00 | 23.09 | 22.00 | 22.84 | 22.84 | 3.54% | 4,174,100 |
| Aug 17, 2026 | 21.99 | 22.70 | 21.66 | 22.06 | 22.06 | 0.36% | 3,544,400 |
| Aug 14, 2026 | 22.55 | 22.70 | 21.80 | 21.98 | 21.98 | -2.53% | 3,276,600 |
| Aug 13, 2026 | 23.10 | 23.21 | 22.53 | 22.55 | 22.55 | -1.96% | 2,414,400 |
| Aug 12, 2026 | 22.96 | 23.30 | 22.90 | 23.00 | 23.00 | 0.17% | 2,121,469 |
| Aug 11, 2026 | 22.80 | 23.21 | 22.70 | 22.96 | 22.96 | -0.04% | 2,305,129 |
| Aug 10, 2026 | 22.77 | 23.20 | 22.00 | 22.97 | 22.97 | 1.46% | 3,610,500 |
| Aug 7, 2026 | 22.13 | 22.97 | 21.70 | 22.64 | 22.64 | 2.30% | 4,355,900 |
| Aug 6, 2026 | 21.69 | 22.47 | 21.60 | 22.13 | 22.13 | 1.84% | 4,515,502 |
| Aug 5, 2026 | 21.07 | 21.77 | 20.99 | 21.73 | 21.73 | 3.23% | 3,695,597 |
| Aug 4, 2026 | 21.05 | 21.39 | 20.77 | 21.05 | 21.05 | 0.67% | 4,143,546 |
| Aug 3, 2026 | 21.30 | 21.54 | 20.37 | 20.91 | 20.91 | -1.41% | 4,667,739 |
| Jul 31, 2026 | 20.33 | 21.57 | 20.33 | 21.21 | 21.21 | 3.11% | 4,243,000 |
| Jul 30, 2026 | 21.22 | 21.88 | 20.53 | 20.57 | 20.57 | -3.47% | 4,175,600 |
| Jul 29, 2026 | 23.11 | 23.30 | 21.00 | 21.31 | 21.31 | -7.39% | 4,675,200 |
| Jul 28, 2026 | 22.85 | 23.35 | 22.21 | 23.01 | 23.01 | 1.77% | 5,129,400 |
| Jul 27, 2026 | 20.60 | 22.61 | 20.60 | 22.61 | 22.61 | 10.02% | 3,704,485 |
| Jul 24, 2026 | 20.64 | 20.85 | 20.17 | 20.55 | 20.55 | -1.11% | 1,834,513 |
| Jul 23, 2026 | 20.01 | 21.25 | 19.67 | 20.78 | 20.78 | 3.28% | 3,969,712 |
| Jul 22, 2026 | 20.56 | 21.10 | 19.79 | 20.12 | 20.12 | -2.61% | 4,048,721 |