Zhongyin Babi Food Co., Ltd. (SHA:605338)
China
· Delayed Price · Currency is CNY 25.82
-0.71 (-2.68%)
Mar 9, 2026, 3:00 PM CST
Zhongyin Babi Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 26.19 | 26.31 | 25.36 | 25.82 | 25.82 | -2.68% | 3,100,100 |
| Mar 6, 2026 | 26.81 | 27.04 | 26.09 | 26.53 | 26.53 | -1.04% | 2,747,175 |
| Mar 5, 2026 | 27.27 | 27.47 | 26.65 | 26.81 | 26.81 | 0.04% | 1,308,800 |
| Mar 4, 2026 | 27.57 | 27.57 | 26.33 | 26.80 | 26.80 | -1.87% | 1,804,000 |
| Mar 3, 2026 | 27.88 | 28.27 | 27.24 | 27.31 | 27.31 | -0.98% | 2,259,314 |
| Mar 2, 2026 | 28.00 | 28.61 | 27.40 | 27.58 | 27.58 | -2.89% | 3,226,000 |
| Feb 27, 2026 | 28.51 | 28.82 | 28.28 | 28.40 | 28.40 | -0.35% | 1,259,700 |
| Feb 26, 2026 | 29.11 | 29.11 | 28.40 | 28.50 | 28.50 | -1.25% | 1,412,106 |
| Feb 25, 2026 | 28.78 | 29.07 | 28.65 | 28.86 | 28.86 | 0.21% | 1,194,129 |
| Feb 24, 2026 | 28.86 | 28.87 | 28.20 | 28.80 | 28.80 | 0.21% | 1,753,300 |
| Feb 13, 2026 | 28.68 | 29.48 | 28.68 | 28.74 | 28.74 | -0.03% | 1,540,778 |
| Feb 12, 2026 | 29.33 | 29.43 | 28.69 | 28.75 | 28.75 | -1.81% | 1,767,800 |
| Feb 11, 2026 | 29.54 | 29.90 | 29.23 | 29.28 | 29.28 | -1.48% | 1,316,000 |
| Feb 10, 2026 | 29.57 | 29.89 | 29.12 | 29.72 | 29.72 | -0.60% | 2,265,195 |
| Feb 9, 2026 | 29.65 | 30.78 | 29.50 | 29.90 | 29.90 | 0.81% | 3,567,200 |
| Feb 6, 2026 | 29.10 | 30.09 | 28.86 | 29.66 | 29.66 | 2.17% | 3,353,200 |
| Feb 5, 2026 | 28.48 | 29.77 | 28.30 | 29.03 | 29.03 | 1.40% | 5,589,890 |
| Feb 4, 2026 | 30.01 | 30.01 | 27.99 | 28.63 | 28.63 | -7.94% | 7,671,500 |
| Feb 3, 2026 | 31.22 | 31.90 | 30.39 | 31.10 | 31.10 | -0.32% | 2,363,700 |
| Feb 2, 2026 | 31.18 | 32.26 | 31.00 | 31.20 | 31.20 | -0.32% | 3,131,300 |
| Jan 30, 2026 | 30.44 | 31.42 | 30.32 | 31.30 | 31.30 | 3.16% | 2,361,700 |
| Jan 29, 2026 | 30.54 | 30.83 | 30.09 | 30.34 | 30.34 | -0.52% | 2,033,300 |
| Jan 28, 2026 | 30.79 | 31.15 | 29.68 | 30.50 | 30.50 | -1.01% | 3,542,994 |
| Jan 27, 2026 | 32.69 | 32.75 | 30.57 | 30.81 | 30.81 | -5.20% | 3,877,399 |
| Jan 26, 2026 | 32.33 | 32.82 | 32.06 | 32.50 | 32.50 | 0.46% | 2,027,800 |
| Jan 23, 2026 | 32.35 | 32.78 | 31.91 | 32.35 | 32.35 | 0.56% | 2,231,800 |
| Jan 22, 2026 | 32.29 | 32.95 | 31.72 | 32.17 | 32.17 | -0.40% | 2,246,126 |
| Jan 21, 2026 | 33.72 | 33.72 | 31.96 | 32.30 | 32.30 | -3.47% | 3,139,200 |
| Jan 20, 2026 | 32.70 | 34.10 | 31.70 | 33.46 | 33.46 | 3.27% | 4,333,700 |
| Jan 19, 2026 | 31.06 | 32.99 | 31.00 | 32.40 | 32.40 | 4.68% | 4,533,400 |
| Jan 16, 2026 | 30.98 | 31.28 | 30.50 | 30.95 | 30.95 | - | 2,000,600 |
| Jan 15, 2026 | 30.65 | 31.50 | 30.41 | 30.95 | 30.95 | 0.78% | 2,333,100 |
| Jan 14, 2026 | 31.08 | 31.29 | 30.16 | 30.71 | 30.71 | -2.48% | 3,579,200 |
| Jan 13, 2026 | 31.36 | 31.96 | 31.19 | 31.49 | 31.49 | 0.32% | 2,674,786 |
| Jan 12, 2026 | 32.08 | 32.08 | 31.01 | 31.39 | 31.39 | -2.52% | 4,646,200 |
| Jan 9, 2026 | 32.75 | 32.83 | 31.59 | 32.20 | 32.20 | -2.22% | 3,811,900 |
| Jan 8, 2026 | 31.86 | 33.33 | 31.55 | 32.93 | 32.93 | 2.01% | 4,062,900 |
| Jan 7, 2026 | 30.77 | 32.80 | 30.20 | 32.28 | 32.28 | 3.89% | 5,815,513 |
| Jan 6, 2026 | 31.22 | 31.45 | 30.71 | 31.07 | 31.07 | -0.10% | 4,161,029 |
| Jan 5, 2026 | 31.03 | 32.47 | 30.94 | 31.10 | 31.10 | -0.70% | 7,016,339 |
| Dec 31, 2025 | 29.50 | 31.32 | 29.22 | 31.32 | 31.32 | 10.01% | 6,720,204 |
| Dec 30, 2025 | 29.02 | 29.25 | 28.32 | 28.47 | 28.47 | -2.60% | 2,593,986 |
| Dec 29, 2025 | 28.41 | 29.58 | 28.34 | 29.23 | 29.23 | 2.60% | 3,846,699 |
| Dec 26, 2025 | 29.02 | 29.21 | 28.43 | 28.49 | 28.49 | -2.16% | 2,013,000 |
| Dec 25, 2025 | 28.88 | 29.22 | 28.69 | 29.12 | 29.12 | 0.66% | 1,610,236 |
| Dec 24, 2025 | 29.00 | 29.35 | 28.60 | 28.93 | 28.93 | -1.16% | 2,776,636 |
| Dec 23, 2025 | 29.38 | 30.10 | 28.20 | 29.27 | 29.27 | -1.08% | 4,584,636 |
| Dec 22, 2025 | 29.19 | 29.99 | 28.30 | 29.59 | 29.59 | 1.41% | 4,373,500 |
| Dec 19, 2025 | 28.48 | 29.43 | 28.11 | 29.18 | 29.18 | 2.46% | 4,471,700 |
| Dec 18, 2025 | 27.80 | 28.93 | 27.69 | 28.48 | 28.48 | 2.08% | 4,406,824 |
| Dec 17, 2025 | 27.45 | 28.09 | 27.08 | 27.90 | 27.90 | 0.83% | 3,223,900 |
| Dec 16, 2025 | 27.70 | 28.59 | 27.47 | 27.67 | 27.67 | -0.25% | 3,439,300 |
| Dec 15, 2025 | 26.81 | 28.11 | 26.81 | 27.74 | 27.74 | 1.99% | 3,941,500 |
| Dec 12, 2025 | 26.28 | 27.63 | 26.01 | 27.20 | 27.20 | 4.09% | 4,839,200 |
| Dec 11, 2025 | 26.29 | 26.50 | 26.12 | 26.13 | 26.13 | -0.99% | 1,810,600 |
| Dec 10, 2025 | 26.53 | 26.96 | 26.32 | 26.39 | 26.39 | -1.35% | 2,518,284 |
| Dec 9, 2025 | 27.00 | 27.48 | 26.46 | 26.75 | 26.75 | 0.49% | 2,701,310 |
| Dec 8, 2025 | 27.07 | 27.17 | 26.40 | 26.62 | 26.62 | -1.66% | 3,248,616 |
| Dec 5, 2025 | 26.94 | 27.22 | 26.74 | 27.07 | 27.07 | 0.48% | 2,001,700 |
| Dec 4, 2025 | 27.67 | 27.87 | 26.90 | 26.94 | 26.94 | -3.75% | 3,136,100 |
| Dec 3, 2025 | 28.69 | 28.90 | 27.52 | 27.99 | 27.99 | -2.41% | 3,701,900 |
| Dec 2, 2025 | 27.50 | 29.00 | 27.03 | 28.68 | 28.68 | 3.91% | 6,314,700 |
| Dec 1, 2025 | 28.15 | 28.80 | 27.53 | 27.60 | 27.60 | -0.72% | 3,939,350 |
| Nov 28, 2025 | 27.40 | 28.06 | 26.88 | 27.80 | 27.80 | 1.09% | 3,953,970 |
| Nov 27, 2025 | 27.80 | 28.18 | 27.40 | 27.50 | 27.50 | -1.43% | 2,380,000 |
| Nov 26, 2025 | 28.36 | 28.44 | 27.45 | 27.90 | 27.90 | -1.59% | 3,575,178 |
| Nov 25, 2025 | 27.77 | 28.77 | 27.18 | 28.35 | 28.35 | 2.64% | 5,150,989 |
| Nov 24, 2025 | 27.44 | 27.85 | 26.59 | 27.62 | 27.62 | 1.92% | 4,138,050 |
| Nov 21, 2025 | 27.43 | 28.40 | 27.07 | 27.10 | 27.10 | -2.17% | 3,641,050 |
| Nov 20, 2025 | 28.14 | 28.60 | 27.38 | 27.70 | 27.70 | -2.09% | 3,888,949 |
| Nov 19, 2025 | 28.36 | 28.88 | 27.95 | 28.29 | 28.29 | -0.91% | 3,867,000 |
| Nov 18, 2025 | 28.91 | 29.08 | 28.15 | 28.55 | 28.55 | -1.07% | 4,122,200 |
| Nov 17, 2025 | 29.91 | 30.13 | 28.78 | 28.86 | 28.86 | -3.48% | 7,239,401 |
| Nov 14, 2025 | 31.15 | 31.69 | 29.80 | 29.90 | 29.90 | -6.15% | 8,575,064 |
| Nov 13, 2025 | 31.27 | 31.89 | 30.36 | 31.86 | 31.86 | 1.89% | 9,706,884 |
| Nov 12, 2025 | 31.90 | 32.26 | 30.89 | 31.27 | 31.27 | -2.52% | 9,187,089 |
| Nov 11, 2025 | 30.72 | 33.50 | 29.50 | 32.08 | 32.08 | 4.43% | 16,746,030 |
| Nov 10, 2025 | 27.92 | 30.72 | 27.80 | 30.72 | 30.72 | 9.99% | 9,618,276 |
| Nov 7, 2025 | 27.35 | 28.88 | 27.10 | 27.93 | 27.93 | 2.12% | 7,699,005 |
| Nov 6, 2025 | 27.62 | 28.18 | 27.00 | 27.35 | 27.35 | -2.01% | 5,769,168 |
| Nov 5, 2025 | 27.98 | 29.06 | 27.60 | 27.91 | 27.91 | 1.75% | 9,167,189 |
| Nov 4, 2025 | 27.60 | 28.80 | 27.32 | 27.43 | 27.43 | -0.62% | 10,485,050 |
| Nov 3, 2025 | 25.02 | 27.60 | 25.02 | 27.60 | 27.60 | 10.00% | 10,586,230 |
| Oct 31, 2025 | 25.05 | 25.35 | 24.09 | 25.09 | 25.09 | 0.68% | 3,699,830 |
| Oct 30, 2025 | 25.15 | 25.45 | 24.80 | 24.92 | 24.92 | -0.95% | 2,407,200 |
| Oct 29, 2025 | 24.96 | 25.23 | 24.64 | 25.16 | 25.16 | 0.80% | 1,596,000 |
| Oct 28, 2025 | 25.18 | 25.60 | 24.75 | 24.96 | 24.96 | -0.87% | 1,690,700 |
| Oct 27, 2025 | 24.94 | 25.47 | 24.52 | 25.18 | 25.18 | 1.00% | 2,477,699 |
| Oct 24, 2025 | 24.62 | 25.20 | 24.30 | 24.93 | 24.93 | 1.30% | 2,177,200 |
| Oct 23, 2025 | 24.29 | 24.75 | 23.92 | 24.61 | 24.61 | 1.19% | 2,547,925 |
| Oct 22, 2025 | 24.88 | 25.46 | 24.20 | 24.32 | 24.32 | -2.72% | 2,583,076 |
| Oct 21, 2025 | 24.78 | 25.00 | 24.52 | 25.00 | 25.00 | 0.28% | 1,764,712 |
| Oct 20, 2025 | 25.50 | 25.50 | 24.40 | 24.93 | 24.93 | -0.60% | 2,927,200 |
| Oct 17, 2025 | 25.58 | 25.80 | 25.00 | 25.08 | 25.08 | -3.17% | 2,975,467 |
| Oct 16, 2025 | 25.40 | 26.26 | 25.40 | 25.90 | 25.90 | -0.23% | 3,444,068 |
| Oct 15, 2025 | 24.68 | 26.58 | 24.52 | 25.96 | 25.96 | 5.10% | 5,921,717 |
| Oct 14, 2025 | 25.31 | 25.47 | 24.40 | 24.70 | 24.70 | -3.14% | 4,469,100 |
| Oct 13, 2025 | 23.77 | 25.90 | 23.50 | 25.50 | 25.50 | 6.29% | 8,136,638 |
| Oct 10, 2025 | 22.84 | 24.19 | 22.65 | 23.99 | 23.99 | 5.54% | 4,487,100 |
| Oct 9, 2025 | 23.10 | 23.28 | 22.28 | 22.73 | 22.73 | -1.94% | 2,819,600 |