Skip to main content
Zhongyin Babi Food Co., Ltd. (SHA:605338)
China flag China · Delayed Price · Currency is CNY
23.56
+0.21 (0.90%)
Apr 29, 2026, 1:44 PM CST

Zhongyin Babi Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202623.3323.3523.3323.35--2,600
Apr 28, 202623.4523.5823.1323.3523.35-0.85%1,556,100
Apr 27, 202623.3023.6823.0123.5523.551.20%2,204,490
Apr 24, 202623.5523.6123.0823.2723.27-1.40%1,863,090
Apr 23, 202624.1524.2023.3023.6023.60-2.96%3,276,400
Apr 22, 202623.4024.3823.3324.3224.323.40%5,104,515
Apr 21, 202625.4625.4923.4023.5223.52-6.81%7,011,012
Apr 20, 202625.2725.4825.0325.2425.24-0.08%1,629,800
Apr 17, 202625.6025.6824.9725.2625.26-2.09%2,765,100
Apr 16, 202625.9626.2025.5025.8025.80-0.58%3,541,213
Apr 15, 202626.2126.3925.9125.9525.95-0.92%1,743,624
Apr 14, 202626.6026.6025.9726.1926.19-1.80%2,558,007
Apr 13, 202627.0327.2726.3026.6726.67-1.40%2,773,400
Apr 10, 202626.4028.0126.4027.0527.053.60%5,356,500
Apr 9, 202626.7226.7225.8326.1126.11-1.77%2,014,100
Apr 8, 202626.2026.6026.1126.5826.582.07%1,931,606
Apr 7, 202626.1726.1925.7226.0426.04-0.50%1,719,900
Apr 3, 202626.2826.5025.6826.1726.17-0.46%1,681,134
Apr 2, 202625.9326.3025.6726.2926.290.84%2,200,700
Apr 1, 202625.6526.1225.2826.0726.073.66%2,453,800
Mar 31, 202625.8826.0325.1025.1525.15-2.78%2,019,712
Mar 30, 202625.5426.2125.4025.8725.870.43%1,895,167
Mar 27, 202625.5226.0525.3825.7625.760.63%1,563,300
Mar 26, 202625.4625.9025.4025.6025.600.43%1,441,400
Mar 25, 202625.4425.8525.3525.4925.490.04%2,077,100
Mar 24, 202624.3925.8724.3925.4825.485.59%2,967,800
Mar 23, 202625.1125.4024.0124.1324.13-4.25%2,498,500
Mar 20, 202625.7125.9525.1825.2025.20-1.91%1,751,200
Mar 19, 202626.3626.6625.6125.6925.69-3.06%2,484,200
Mar 18, 202625.3826.6525.3726.5026.504.21%4,460,000
Mar 17, 202625.5725.7225.3125.4325.43-0.43%1,680,337
Mar 16, 202625.5025.7825.3325.5425.540.35%1,741,600
Mar 13, 202625.2425.8925.0625.4525.450.63%2,950,700
Mar 12, 202625.6825.6925.0925.2925.29-1.60%1,924,900
Mar 11, 202626.0126.0425.5025.7025.70-1.12%1,823,114
Mar 10, 202626.0026.1825.8025.9925.990.66%1,823,500
Mar 9, 202626.1926.3125.3625.8225.82-2.68%3,100,100
Mar 6, 202626.8127.0426.0926.5326.53-1.04%2,747,175
Mar 5, 202627.2727.4726.6526.8126.810.04%1,308,800
Mar 4, 202627.5727.5726.3326.8026.80-1.87%1,804,000
Mar 3, 202627.8828.2727.2427.3127.31-0.98%2,259,314
Mar 2, 202628.0028.6127.4027.5827.58-2.89%3,226,000
Feb 27, 202628.5128.8228.2828.4028.40-0.35%1,259,700
Feb 26, 202629.1129.1128.4028.5028.50-1.25%1,412,106
Feb 25, 202628.7829.0728.6528.8628.860.21%1,194,129
Feb 24, 202628.8628.8728.2028.8028.800.21%1,753,300
Feb 13, 202628.6829.4828.6828.7428.74-0.03%1,540,778
Feb 12, 202629.3329.4328.6928.7528.75-1.81%1,767,800
Feb 11, 202629.5429.9029.2329.2829.28-1.48%1,316,000
Feb 10, 202629.5729.8929.1229.7229.72-0.60%2,265,195
Feb 9, 202629.6530.7829.5029.9029.900.81%3,567,200
Feb 6, 202629.1030.0928.8629.6629.662.17%3,353,200
Feb 5, 202628.4829.7728.3029.0329.031.40%5,589,890
Feb 4, 202630.0130.0127.9928.6328.63-7.94%7,671,500
Feb 3, 202631.2231.9030.3931.1031.10-0.32%2,363,700
Feb 2, 202631.1832.2631.0031.2031.20-0.32%3,131,300
Jan 30, 202630.4431.4230.3231.3031.303.16%2,361,700
Jan 29, 202630.5430.8330.0930.3430.34-0.52%2,033,300
Jan 28, 202630.7931.1529.6830.5030.50-1.01%3,542,994
Jan 27, 202632.6932.7530.5730.8130.81-5.20%3,877,399
Jan 26, 202632.3332.8232.0632.5032.500.46%2,027,800
Jan 23, 202632.3532.7831.9132.3532.350.56%2,231,800
Jan 22, 202632.2932.9531.7232.1732.17-0.40%2,246,126
Jan 21, 202633.7233.7231.9632.3032.30-3.47%3,139,200
Jan 20, 202632.7034.1031.7033.4633.463.27%4,333,700
Jan 19, 202631.0632.9931.0032.4032.404.68%4,533,400
Jan 16, 202630.9831.2830.5030.9530.95-2,000,600
Jan 15, 202630.6531.5030.4130.9530.950.78%2,333,100
Jan 14, 202631.0831.2930.1630.7130.71-2.48%3,579,200
Jan 13, 202631.3631.9631.1931.4931.490.32%2,674,786
Jan 12, 202632.0832.0831.0131.3931.39-2.52%4,646,200
Jan 9, 202632.7532.8331.5932.2032.20-2.22%3,811,900
Jan 8, 202631.8633.3331.5532.9332.932.01%4,062,900
Jan 7, 202630.7732.8030.2032.2832.283.89%5,815,513
Jan 6, 202631.2231.4530.7131.0731.07-0.10%4,161,029
Jan 5, 202631.0332.4730.9431.1031.10-0.70%7,016,339
Dec 31, 202529.5031.3229.2231.3231.3210.01%6,720,204
Dec 30, 202529.0229.2528.3228.4728.47-2.60%2,593,986
Dec 29, 202528.4129.5828.3429.2329.232.60%3,846,699
Dec 26, 202529.0229.2128.4328.4928.49-2.16%2,013,000
Dec 25, 202528.8829.2228.6929.1229.120.66%1,610,236
Dec 24, 202529.0029.3528.6028.9328.93-1.16%2,776,636
Dec 23, 202529.3830.1028.2029.2729.27-1.08%4,584,636
Dec 22, 202529.1929.9928.3029.5929.591.41%4,373,500
Dec 19, 202528.4829.4328.1129.1829.182.46%4,471,700
Dec 18, 202527.8028.9327.6928.4828.482.08%4,406,824
Dec 17, 202527.4528.0927.0827.9027.900.83%3,223,900
Dec 16, 202527.7028.5927.4727.6727.67-0.25%3,439,300
Dec 15, 202526.8128.1126.8127.7427.741.99%3,941,500
Dec 12, 202526.2827.6326.0127.2027.204.09%4,839,200
Dec 11, 202526.2926.5026.1226.1326.13-0.99%1,810,600
Dec 10, 202526.5326.9626.3226.3926.39-1.35%2,518,284
Dec 9, 202527.0027.4826.4626.7526.750.49%2,701,310
Dec 8, 202527.0727.1726.4026.6226.62-1.66%3,248,616
Dec 5, 202526.9427.2226.7427.0727.070.48%2,001,700
Dec 4, 202527.6727.8726.9026.9426.94-3.75%3,136,100
Dec 3, 202528.6928.9027.5227.9927.99-2.41%3,701,900
Dec 2, 202527.5029.0027.0328.6828.683.91%6,314,700
Dec 1, 202528.1528.8027.5327.6027.60-0.72%3,939,350
Nov 28, 202527.4028.0626.8827.8027.801.09%3,953,970