Beijing Sanyuan Foods Co., Ltd. (SHA:600429)
China
· Delayed Price · Currency is CNY 5.19
-0.13 (-2.44%)
Mar 9, 2026, 3:00 PM CST
Beijing Sanyuan Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.28 | 5.34 | 5.16 | 5.19 | 5.19 | -2.44% | 14,897,004 |
| Mar 6, 2026 | 5.10 | 5.32 | 5.09 | 5.32 | 5.32 | 3.91% | 22,882,610 |
| Mar 5, 2026 | 5.23 | 5.27 | 5.09 | 5.12 | 5.12 | -1.73% | 17,299,490 |
| Mar 4, 2026 | 5.23 | 5.31 | 5.11 | 5.21 | 5.21 | -1.51% | 22,740,600 |
| Mar 3, 2026 | 5.17 | 5.43 | 5.16 | 5.29 | 5.29 | 2.92% | 43,812,670 |
| Mar 2, 2026 | 5.18 | 5.23 | 5.11 | 5.14 | 5.14 | -2.28% | 15,547,840 |
| Feb 27, 2026 | 5.18 | 5.26 | 5.17 | 5.26 | 5.26 | 1.15% | 11,634,040 |
| Feb 26, 2026 | 5.25 | 5.27 | 5.11 | 5.20 | 5.20 | -1.33% | 20,983,020 |
| Feb 25, 2026 | 5.22 | 5.29 | 5.20 | 5.27 | 5.27 | 1.15% | 10,111,001 |
| Feb 24, 2026 | 5.21 | 5.24 | 5.18 | 5.21 | 5.21 | - | 11,158,200 |
| Feb 13, 2026 | 5.24 | 5.34 | 5.21 | 5.21 | 5.21 | -0.57% | 10,067,900 |
| Feb 12, 2026 | 5.38 | 5.39 | 5.23 | 5.24 | 5.24 | -2.96% | 17,466,100 |
| Feb 11, 2026 | 5.36 | 5.47 | 5.30 | 5.40 | 5.40 | 0.56% | 18,817,620 |
| Feb 10, 2026 | 5.40 | 5.41 | 5.33 | 5.37 | 5.37 | -0.92% | 13,538,900 |
| Feb 9, 2026 | 5.45 | 5.46 | 5.38 | 5.42 | 5.42 | -0.55% | 13,823,520 |
| Feb 6, 2026 | 5.36 | 5.52 | 5.30 | 5.45 | 5.45 | 0.93% | 27,692,760 |
| Feb 5, 2026 | 5.35 | 5.46 | 5.30 | 5.40 | 5.40 | 0.75% | 19,450,700 |
| Feb 4, 2026 | 5.28 | 5.40 | 5.27 | 5.36 | 5.36 | 1.13% | 14,522,300 |
| Feb 3, 2026 | 5.31 | 5.38 | 5.23 | 5.30 | 5.30 | -0.56% | 16,597,490 |
| Feb 2, 2026 | 5.45 | 5.46 | 5.31 | 5.33 | 5.33 | -2.20% | 18,577,100 |
| Jan 30, 2026 | 5.37 | 5.55 | 5.37 | 5.45 | 5.45 | 0.74% | 25,956,420 |
| Jan 29, 2026 | 5.46 | 5.49 | 5.34 | 5.41 | 5.41 | -0.73% | 21,147,700 |
| Jan 28, 2026 | 5.23 | 5.57 | 5.20 | 5.45 | 5.45 | 4.21% | 48,202,855 |
| Jan 27, 2026 | 5.33 | 5.37 | 5.20 | 5.23 | 5.23 | -2.61% | 17,958,820 |
| Jan 26, 2026 | 5.40 | 5.41 | 5.31 | 5.37 | 5.37 | -0.74% | 19,944,200 |
| Jan 23, 2026 | 5.41 | 5.45 | 5.34 | 5.41 | 5.41 | 0.19% | 21,132,911 |
| Jan 22, 2026 | 5.31 | 5.48 | 5.29 | 5.40 | 5.40 | 1.69% | 34,168,610 |
| Jan 21, 2026 | 5.28 | 5.38 | 5.15 | 5.31 | 5.31 | - | 36,372,320 |
| Jan 20, 2026 | 5.24 | 5.37 | 5.21 | 5.31 | 5.31 | 1.14% | 36,893,652 |
| Jan 19, 2026 | 5.03 | 5.26 | 4.93 | 5.25 | 5.25 | 0.19% | 57,918,107 |
| Jan 16, 2026 | 5.26 | 5.26 | 5.19 | 5.24 | 5.24 | 0.38% | 18,112,160 |
| Jan 15, 2026 | 5.21 | 5.29 | 5.19 | 5.22 | 5.22 | -0.76% | 19,836,600 |
| Jan 14, 2026 | 5.22 | 5.30 | 5.17 | 5.26 | 5.26 | 0.19% | 31,937,201 |
| Jan 13, 2026 | 5.33 | 5.37 | 5.23 | 5.25 | 5.25 | -2.05% | 31,717,600 |
| Jan 12, 2026 | 5.25 | 5.36 | 5.19 | 5.36 | 5.36 | 2.29% | 40,479,100 |
| Jan 9, 2026 | 5.22 | 5.24 | 5.18 | 5.24 | 5.24 | 0.58% | 27,948,700 |
| Jan 8, 2026 | 5.19 | 5.23 | 5.16 | 5.21 | 5.21 | -0.19% | 23,502,000 |
| Jan 7, 2026 | 5.24 | 5.25 | 5.19 | 5.22 | 5.22 | -0.76% | 21,855,702 |
| Jan 6, 2026 | 5.18 | 5.26 | 5.16 | 5.26 | 5.26 | 1.35% | 27,638,700 |
| Jan 5, 2026 | 5.18 | 5.20 | 5.15 | 5.19 | 5.19 | 0.19% | 23,482,100 |
| Dec 31, 2025 | 5.17 | 5.20 | 5.10 | 5.18 | 5.18 | 0.39% | 24,071,000 |
| Dec 30, 2025 | 5.18 | 5.24 | 5.13 | 5.16 | 5.16 | -1.15% | 27,861,900 |
| Dec 29, 2025 | 5.42 | 5.43 | 5.20 | 5.22 | 5.22 | -3.69% | 48,115,260 |
| Dec 26, 2025 | 5.49 | 5.51 | 5.39 | 5.42 | 5.42 | -1.81% | 40,566,600 |
| Dec 25, 2025 | 5.59 | 5.76 | 5.47 | 5.52 | 5.52 | -1.43% | 45,647,000 |
| Dec 24, 2025 | 5.74 | 5.76 | 5.49 | 5.60 | 5.60 | -1.58% | 59,878,300 |
| Dec 23, 2025 | 6.02 | 6.09 | 5.67 | 5.69 | 5.69 | -2.23% | 89,030,760 |
| Dec 22, 2025 | 5.77 | 5.86 | 5.72 | 5.82 | 5.82 | 0.34% | 64,200,060 |
| Dec 19, 2025 | 5.62 | 5.93 | 5.51 | 5.80 | 5.80 | 3.39% | 94,666,410 |
| Dec 18, 2025 | 5.65 | 5.77 | 5.59 | 5.61 | 5.61 | -3.11% | 72,554,050 |
| Dec 17, 2025 | 5.55 | 5.87 | 5.47 | 5.79 | 5.79 | 2.12% | 104,765,100 |
| Dec 16, 2025 | 5.69 | 5.95 | 5.59 | 5.67 | 5.67 | -0.53% | 110,051,900 |
| Dec 15, 2025 | 5.47 | 5.75 | 5.47 | 5.70 | 5.70 | 5.36% | 77,897,530 |
| Dec 12, 2025 | 5.40 | 5.47 | 5.34 | 5.41 | 5.41 | 0.37% | 22,877,300 |
| Dec 11, 2025 | 5.47 | 5.50 | 5.37 | 5.39 | 5.39 | -2.18% | 26,051,800 |
| Dec 10, 2025 | 5.54 | 5.66 | 5.46 | 5.51 | 5.51 | -0.36% | 30,006,710 |
| Dec 9, 2025 | 5.51 | 5.59 | 5.41 | 5.53 | 5.53 | 0.36% | 34,362,420 |
| Dec 8, 2025 | 5.55 | 5.57 | 5.45 | 5.51 | 5.51 | -0.72% | 24,132,300 |
| Dec 5, 2025 | 5.44 | 5.60 | 5.37 | 5.55 | 5.55 | 1.83% | 30,474,700 |
| Dec 4, 2025 | 5.60 | 5.62 | 5.43 | 5.45 | 5.45 | -2.85% | 30,852,998 |
| Dec 3, 2025 | 5.58 | 5.62 | 5.51 | 5.61 | 5.61 | 0.54% | 28,166,880 |
| Dec 2, 2025 | 5.51 | 5.64 | 5.48 | 5.58 | 5.58 | 0.72% | 34,029,900 |
| Dec 1, 2025 | 5.47 | 5.59 | 5.47 | 5.54 | 5.54 | 0.36% | 34,252,400 |
| Nov 28, 2025 | 5.35 | 5.55 | 5.33 | 5.52 | 5.52 | 2.79% | 44,926,390 |
| Nov 27, 2025 | 5.56 | 5.56 | 5.35 | 5.37 | 5.37 | -3.42% | 49,709,000 |
| Nov 26, 2025 | 5.43 | 5.56 | 5.41 | 5.56 | 5.56 | 2.77% | 46,058,490 |
| Nov 25, 2025 | 5.35 | 5.44 | 5.31 | 5.41 | 5.41 | 1.50% | 41,334,000 |
| Nov 24, 2025 | 5.36 | 5.43 | 5.27 | 5.33 | 5.33 | -0.56% | 36,897,600 |
| Nov 21, 2025 | 5.43 | 5.61 | 5.30 | 5.36 | 5.36 | -2.90% | 57,546,190 |
| Nov 20, 2025 | 5.77 | 5.81 | 5.45 | 5.52 | 5.52 | -8.15% | 96,193,573 |
| Nov 19, 2025 | 5.96 | 6.30 | 5.83 | 6.01 | 6.01 | 3.80% | 114,570,400 |
| Nov 18, 2025 | 5.93 | 6.12 | 5.75 | 5.79 | 5.79 | -3.50% | 94,514,090 |
| Nov 17, 2025 | 6.01 | 6.33 | 5.96 | 6.00 | 6.00 | -8.40% | 139,485,600 |
| Nov 14, 2025 | 7.20 | 7.20 | 6.55 | 6.55 | 6.55 | -10.03% | 167,666,600 |
| Nov 13, 2025 | 7.28 | 7.28 | 7.10 | 7.28 | 7.28 | 9.97% | 120,305,900 |
| Nov 12, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 9.97% | 11,647,830 |
| Nov 11, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 10.05% | 20,193,580 |
| Nov 10, 2025 | 5.00 | 5.47 | 4.95 | 5.47 | 5.47 | 10.06% | 48,145,940 |
| Nov 7, 2025 | 4.97 | 5.01 | 4.96 | 4.97 | 4.97 | -0.40% | 6,444,001 |
| Nov 6, 2025 | 5.01 | 5.03 | 4.97 | 4.99 | 4.99 | -0.20% | 9,127,200 |
| Nov 5, 2025 | 4.91 | 5.03 | 4.91 | 5.00 | 5.00 | 1.01% | 12,418,130 |
| Nov 4, 2025 | 4.95 | 4.97 | 4.90 | 4.95 | 4.95 | 0.41% | 11,369,530 |
| Nov 3, 2025 | 4.86 | 4.97 | 4.86 | 4.93 | 4.93 | 1.86% | 17,491,800 |
| Oct 31, 2025 | 4.84 | 4.88 | 4.80 | 4.84 | 4.84 | -0.41% | 10,593,880 |
| Oct 30, 2025 | 4.89 | 4.97 | 4.84 | 4.86 | 4.86 | -1.02% | 13,851,200 |
| Oct 29, 2025 | 4.90 | 4.91 | 4.75 | 4.91 | 4.91 | 0.82% | 16,424,900 |
| Oct 28, 2025 | 4.85 | 4.89 | 4.83 | 4.87 | 4.87 | 0.21% | 7,786,000 |
| Oct 27, 2025 | 4.83 | 4.88 | 4.79 | 4.86 | 4.86 | 0.41% | 10,838,800 |
| Oct 24, 2025 | 4.96 | 4.96 | 4.82 | 4.84 | 4.84 | -2.02% | 11,518,100 |
| Oct 23, 2025 | 4.86 | 4.95 | 4.85 | 4.94 | 4.94 | 1.23% | 10,634,800 |
| Oct 22, 2025 | 4.82 | 4.91 | 4.81 | 4.88 | 4.88 | 1.04% | 9,191,200 |
| Oct 21, 2025 | 4.76 | 4.83 | 4.76 | 4.83 | 4.83 | 1.26% | 8,774,300 |
| Oct 20, 2025 | 4.78 | 4.80 | 4.73 | 4.77 | 4.77 | 0.42% | 7,480,700 |
| Oct 17, 2025 | 4.77 | 4.80 | 4.74 | 4.75 | 4.75 | -1.04% | 8,045,700 |
| Oct 16, 2025 | 4.76 | 4.83 | 4.76 | 4.80 | 4.80 | 0.21% | 8,428,900 |
| Oct 15, 2025 | 4.76 | 4.82 | 4.73 | 4.79 | 4.79 | 0.42% | 10,056,400 |
| Oct 14, 2025 | 4.70 | 4.80 | 4.68 | 4.77 | 4.77 | 1.27% | 10,515,500 |
| Oct 13, 2025 | 4.63 | 4.74 | 4.62 | 4.71 | 4.71 | -1.26% | 14,331,100 |
| Oct 10, 2025 | 4.70 | 4.79 | 4.68 | 4.77 | 4.77 | 1.27% | 10,470,300 |
| Oct 9, 2025 | 4.65 | 4.71 | 4.59 | 4.71 | 4.71 | 0.86% | 14,312,400 |