Skip to main content
logo
Zuming Bean Products Group Corp. (SHE:003030)
China flag China · Delayed Price · Currency is CNY
22.63
+0.95 (4.38%)
Oct 28, 2026, 12:04 PM CST

SHE:003030 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202623.5523.5521.4122.6322.634.38%1,840,500
Oct 27, 202622.6423.4321.6121.6821.68-2.56%2,284,400
Oct 26, 202623.2023.3322.1622.2522.25-4.83%2,754,700
Oct 23, 202623.5524.0022.0123.3823.38-2.70%3,841,521
Oct 22, 202625.6825.7024.0324.0324.03-6.50%3,026,500
Oct 21, 202624.7125.9624.7125.7025.704.22%3,325,000
Oct 20, 202624.4525.3924.3524.6624.66-0.16%2,188,800
Oct 19, 202625.1125.2023.8824.7024.70-1.36%2,826,100
Oct 16, 202624.6525.2824.3525.0425.042.12%2,584,100
Oct 15, 202625.0525.1124.0824.5224.52-2.50%2,532,100
Oct 14, 202625.5025.6325.1025.1525.15-1.87%1,473,900
Oct 13, 202625.9026.3024.2825.6325.63-1.54%3,582,121
Oct 12, 202625.0426.4024.6026.0326.033.95%3,616,300
Oct 9, 202625.5725.5724.1325.0425.04-1.69%3,447,000
Oct 8, 202625.9025.9824.3025.4725.47-1.24%5,312,200
Sep 30, 202625.8526.2525.4625.7925.79-0.15%2,255,800
Sep 29, 202626.4426.7825.8225.8325.83-1.49%2,419,900
Sep 28, 202626.8727.3026.1426.2226.22-2.42%2,420,300
Sep 24, 202627.3427.4426.6526.8726.87-1.47%2,529,500
Sep 23, 202627.3327.7427.0827.2727.27-1.05%3,447,383
Sep 22, 202625.9027.9725.4527.5627.566.20%5,630,000
Sep 21, 202626.0126.5125.9225.9525.95-0.88%2,578,050
Sep 18, 202625.4226.2625.4226.1826.182.99%2,417,900
Sep 17, 202625.3625.6525.0025.4225.42-0.04%1,582,100
Sep 16, 202625.0825.6024.6825.4325.432.01%1,797,700
Sep 15, 202624.9925.3924.8324.9324.93-0.64%2,195,800
Sep 14, 202624.6825.2024.1625.0925.091.99%2,476,800
Sep 11, 202625.6426.0524.1224.6024.60-4.76%3,945,200
Sep 10, 202626.4026.4525.6025.8325.83-1.00%2,465,400
Sep 9, 202626.4426.5825.7726.0926.09-1.58%3,341,600
Sep 8, 202626.4026.7926.1026.5126.510.38%3,888,200
Sep 7, 202624.9026.5524.8726.4126.416.75%5,896,350
Sep 4, 202624.2525.0024.0024.7424.743.08%3,827,200
Sep 3, 202624.3824.7024.0024.0024.00-0.83%2,068,000
Sep 2, 202623.8824.4523.5524.2024.201.34%3,743,500
Sep 1, 202624.1124.6323.8823.8823.88-1.44%4,961,100
Aug 31, 202623.8424.4123.3324.2324.230.50%7,678,497
Aug 28, 202621.8724.1121.7624.1124.119.99%6,546,239
Aug 27, 202621.7822.1821.7421.9221.92-2,663,332
Aug 26, 202622.5123.4821.8621.9221.92-0.54%3,747,103
Aug 25, 202621.6022.1921.5522.0422.041.10%2,316,700
Aug 24, 202621.7122.1221.3821.8021.800.55%1,921,700
Aug 21, 202621.8522.0521.3321.6821.68-1.32%2,553,700
Aug 20, 202622.2022.5221.7321.9721.970.05%2,355,603
Aug 19, 202622.6823.2721.9321.9621.96-3.85%4,045,700
Aug 18, 202622.0023.0922.0022.8422.843.54%4,174,100
Aug 17, 202621.9922.7021.6622.0622.060.36%3,544,400
Aug 14, 202622.5522.7021.8021.9821.98-2.53%3,276,600
Aug 13, 202623.1023.2122.5322.5522.55-1.96%2,414,400
Aug 12, 202622.9623.3022.9023.0023.000.17%2,121,469