Zuming Bean Products Group Corp. (SHE:003030)
China
· Delayed Price · Currency is CNY 21.81
+0.46 (2.15%)
Apr 29, 2026, 3:04 PM CST
SHE:003030 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 21.39 | 21.98 | 21.39 | 21.81 | 21.81 | 2.15% | 2,744,000 |
| Apr 28, 2026 | 21.51 | 21.94 | 21.06 | 21.35 | 21.35 | -0.84% | 4,139,900 |
| Apr 27, 2026 | 21.77 | 22.42 | 20.88 | 21.53 | 21.53 | -1.69% | 7,979,300 |
| Apr 24, 2026 | 20.32 | 22.31 | 20.01 | 21.90 | 21.90 | 7.88% | 6,122,658 |
| Apr 23, 2026 | 20.48 | 20.74 | 20.19 | 20.30 | 20.30 | -0.68% | 1,435,800 |
| Apr 22, 2026 | 20.84 | 20.92 | 20.40 | 20.44 | 20.44 | -2.15% | 1,590,000 |
| Apr 21, 2026 | 20.44 | 21.10 | 20.40 | 20.89 | 20.89 | 2.25% | 1,979,229 |
| Apr 20, 2026 | 20.22 | 20.50 | 20.00 | 20.43 | 20.43 | 0.94% | 1,232,000 |
| Apr 17, 2026 | 20.44 | 20.48 | 20.02 | 20.24 | 20.24 | -0.98% | 1,258,700 |
| Apr 16, 2026 | 20.18 | 20.50 | 20.03 | 20.44 | 20.44 | 1.34% | 1,320,500 |
| Apr 15, 2026 | 20.34 | 20.49 | 20.10 | 20.17 | 20.17 | -0.69% | 1,119,200 |
| Apr 14, 2026 | 20.31 | 20.50 | 19.85 | 20.31 | 20.31 | -0.05% | 1,189,400 |
| Apr 13, 2026 | 20.50 | 20.50 | 20.07 | 20.32 | 20.32 | -0.34% | 1,024,129 |
| Apr 10, 2026 | 20.30 | 20.68 | 20.05 | 20.39 | 20.39 | 1.29% | 1,932,400 |
| Apr 9, 2026 | 20.60 | 20.75 | 20.00 | 20.13 | 20.13 | -3.17% | 1,290,000 |
| Apr 8, 2026 | 20.48 | 20.88 | 20.10 | 20.79 | 20.79 | 2.97% | 1,571,300 |
| Apr 7, 2026 | 19.73 | 20.29 | 19.50 | 20.19 | 20.19 | 2.07% | 1,916,000 |
| Apr 3, 2026 | 20.53 | 20.60 | 19.65 | 19.78 | 19.78 | -3.75% | 1,578,344 |
| Apr 2, 2026 | 20.69 | 21.35 | 20.32 | 20.55 | 20.55 | -0.96% | 1,650,248 |
| Apr 1, 2026 | 20.94 | 21.05 | 20.56 | 20.75 | 20.75 | 0.53% | 1,141,200 |
| Mar 31, 2026 | 20.99 | 21.27 | 20.57 | 20.64 | 20.64 | -1.67% | 1,985,200 |
| Mar 30, 2026 | 20.75 | 21.05 | 20.35 | 20.99 | 20.99 | 0.91% | 2,659,200 |
| Mar 27, 2026 | 20.10 | 20.89 | 19.61 | 20.80 | 20.80 | 3.90% | 2,967,100 |
| Mar 26, 2026 | 20.11 | 20.36 | 19.66 | 20.02 | 20.02 | 0.75% | 1,909,300 |
| Mar 25, 2026 | 19.79 | 20.20 | 19.40 | 19.87 | 19.87 | 1.69% | 3,183,800 |
| Mar 24, 2026 | 18.52 | 20.00 | 18.24 | 19.54 | 19.54 | 5.51% | 4,286,800 |
| Mar 23, 2026 | 19.01 | 19.21 | 18.00 | 18.52 | 18.52 | -4.29% | 3,815,225 |
| Mar 20, 2026 | 19.97 | 20.15 | 19.30 | 19.35 | 19.35 | -2.67% | 2,400,010 |
| Mar 19, 2026 | 20.43 | 20.60 | 19.80 | 19.88 | 19.88 | -2.98% | 2,446,810 |
| Mar 18, 2026 | 20.51 | 20.61 | 20.08 | 20.49 | 20.49 | 0.39% | 1,966,300 |
| Mar 17, 2026 | 20.65 | 21.00 | 20.30 | 20.41 | 20.41 | -0.73% | 2,286,210 |
| Mar 16, 2026 | 20.25 | 21.04 | 20.25 | 20.56 | 20.56 | -0.87% | 2,574,600 |
| Mar 13, 2026 | 20.70 | 21.16 | 20.60 | 20.74 | 20.74 | 0.10% | 2,259,600 |
| Mar 12, 2026 | 20.73 | 21.04 | 20.52 | 20.72 | 20.72 | 0.14% | 2,327,000 |
| Mar 11, 2026 | 21.35 | 21.44 | 20.62 | 20.69 | 20.69 | -2.86% | 2,331,500 |
| Mar 10, 2026 | 20.85 | 21.35 | 20.70 | 21.30 | 21.30 | 2.45% | 1,824,200 |
| Mar 9, 2026 | 20.84 | 21.05 | 20.45 | 20.79 | 20.79 | -0.24% | 1,936,800 |
| Mar 6, 2026 | 20.28 | 20.94 | 20.15 | 20.84 | 20.84 | 3.17% | 1,786,300 |
| Mar 5, 2026 | 20.65 | 20.86 | 20.05 | 20.20 | 20.20 | -0.39% | 1,807,800 |
| Mar 4, 2026 | 20.36 | 20.70 | 20.13 | 20.28 | 20.28 | -1.07% | 1,911,900 |
| Mar 3, 2026 | 20.94 | 21.65 | 20.45 | 20.50 | 20.50 | -2.15% | 3,026,200 |
| Mar 2, 2026 | 21.34 | 21.63 | 20.76 | 20.95 | 20.95 | -2.10% | 2,816,300 |
| Feb 27, 2026 | 21.38 | 21.58 | 21.15 | 21.40 | 21.40 | - | 2,156,700 |
| Feb 26, 2026 | 21.87 | 21.99 | 21.26 | 21.40 | 21.40 | -2.15% | 1,696,200 |
| Feb 25, 2026 | 21.74 | 22.10 | 21.60 | 21.87 | 21.87 | 0.55% | 2,095,000 |
| Feb 24, 2026 | 21.20 | 21.79 | 21.10 | 21.75 | 21.75 | 3.37% | 2,452,900 |
| Feb 13, 2026 | 21.57 | 21.65 | 20.98 | 21.04 | 21.04 | -2.50% | 2,961,100 |
| Feb 12, 2026 | 22.39 | 22.39 | 21.46 | 21.58 | 21.58 | -3.14% | 2,495,300 |
| Feb 11, 2026 | 22.50 | 22.50 | 22.06 | 22.28 | 22.28 | -0.09% | 1,466,800 |
| Feb 10, 2026 | 22.47 | 22.70 | 21.98 | 22.30 | 22.30 | -0.04% | 2,370,000 |
| Feb 9, 2026 | 22.17 | 22.48 | 21.90 | 22.31 | 22.31 | 1.23% | 2,341,800 |
| Feb 6, 2026 | 21.71 | 22.25 | 21.71 | 22.04 | 22.04 | 1.01% | 2,067,600 |
| Feb 5, 2026 | 21.88 | 22.29 | 21.66 | 21.82 | 21.82 | 0.09% | 1,897,200 |
| Feb 4, 2026 | 21.56 | 21.89 | 21.20 | 21.80 | 21.80 | 0.79% | 2,451,700 |
| Feb 3, 2026 | 21.50 | 22.10 | 21.04 | 21.63 | 21.63 | 1.93% | 3,479,400 |
| Feb 2, 2026 | 21.62 | 21.76 | 20.67 | 21.22 | 21.22 | -4.50% | 4,668,700 |
| Jan 30, 2026 | 21.58 | 22.22 | 21.50 | 22.22 | 22.22 | 1.23% | 3,023,000 |
| Jan 29, 2026 | 21.69 | 21.96 | 21.35 | 21.95 | 21.95 | 1.25% | 2,456,800 |
| Jan 28, 2026 | 21.51 | 21.78 | 21.31 | 21.68 | 21.68 | 0.56% | 1,924,500 |
| Jan 27, 2026 | 21.76 | 21.99 | 21.26 | 21.56 | 21.56 | -0.42% | 2,687,500 |
| Jan 26, 2026 | 21.72 | 22.30 | 21.50 | 21.65 | 21.65 | -0.18% | 3,667,800 |
| Jan 23, 2026 | 21.86 | 21.86 | 21.45 | 21.69 | 21.69 | -0.73% | 1,854,300 |
| Jan 22, 2026 | 21.55 | 21.86 | 21.41 | 21.85 | 21.85 | 1.30% | 1,848,800 |
| Jan 21, 2026 | 21.44 | 21.65 | 21.25 | 21.57 | 21.57 | 0.61% | 2,225,000 |
| Jan 20, 2026 | 21.40 | 21.76 | 21.25 | 21.44 | 21.44 | 0.19% | 3,027,383 |
| Jan 19, 2026 | 20.98 | 21.45 | 20.81 | 21.40 | 21.40 | 1.47% | 1,994,058 |
| Jan 16, 2026 | 20.81 | 21.25 | 20.61 | 21.09 | 21.09 | 1.10% | 2,164,600 |
| Jan 15, 2026 | 20.62 | 20.89 | 20.40 | 20.86 | 20.86 | 0.92% | 1,932,883 |
| Jan 14, 2026 | 20.68 | 20.95 | 20.35 | 20.67 | 20.67 | -0.05% | 2,541,600 |
| Jan 13, 2026 | 20.24 | 21.28 | 20.20 | 20.68 | 20.68 | 2.17% | 3,255,900 |
| Jan 12, 2026 | 20.05 | 20.27 | 19.86 | 20.24 | 20.24 | 0.95% | 2,220,029 |
| Jan 9, 2026 | 20.06 | 20.45 | 19.80 | 20.05 | 20.05 | 0.30% | 2,009,900 |
| Jan 8, 2026 | 19.69 | 20.10 | 19.61 | 19.99 | 19.99 | 1.52% | 2,814,683 |
| Jan 7, 2026 | 20.05 | 20.13 | 19.65 | 19.69 | 19.69 | -1.80% | 2,761,200 |
| Jan 6, 2026 | 20.19 | 20.60 | 19.88 | 20.05 | 20.05 | -0.74% | 2,417,862 |
| Jan 5, 2026 | 20.19 | 20.50 | 20.01 | 20.20 | 20.20 | 0.05% | 2,349,500 |
| Dec 31, 2025 | 20.05 | 20.21 | 19.82 | 20.19 | 20.19 | 0.35% | 1,567,400 |
| Dec 30, 2025 | 20.37 | 20.42 | 20.08 | 20.12 | 20.12 | -1.95% | 1,384,500 |
| Dec 29, 2025 | 20.72 | 20.74 | 20.21 | 20.52 | 20.52 | -0.10% | 1,727,900 |
| Dec 26, 2025 | 20.66 | 20.81 | 20.41 | 20.54 | 20.54 | -0.19% | 1,489,800 |
| Dec 25, 2025 | 20.52 | 20.70 | 20.31 | 20.58 | 20.58 | 0.73% | 1,429,900 |
| Dec 24, 2025 | 20.64 | 20.88 | 20.40 | 20.43 | 20.43 | -0.54% | 1,819,900 |
| Dec 23, 2025 | 21.30 | 21.65 | 20.45 | 20.54 | 20.54 | -2.93% | 2,815,700 |
| Dec 22, 2025 | 21.40 | 21.56 | 21.12 | 21.16 | 21.16 | -1.03% | 2,677,400 |
| Dec 19, 2025 | 20.45 | 21.43 | 20.45 | 21.38 | 21.38 | 4.19% | 2,420,800 |
| Dec 18, 2025 | 20.28 | 20.86 | 20.08 | 20.52 | 20.52 | 1.18% | 1,787,000 |
| Dec 17, 2025 | 20.06 | 20.69 | 19.87 | 20.28 | 20.28 | 0.95% | 1,894,283 |
| Dec 16, 2025 | 20.30 | 20.80 | 20.00 | 20.09 | 20.09 | -1.03% | 1,492,083 |
| Dec 15, 2025 | 19.85 | 20.45 | 19.76 | 20.30 | 20.30 | 2.94% | 2,179,600 |
| Dec 12, 2025 | 20.40 | 20.44 | 19.66 | 19.72 | 19.72 | -1.60% | 1,992,500 |
| Dec 11, 2025 | 20.95 | 21.05 | 19.85 | 20.04 | 20.04 | -4.34% | 3,027,200 |
| Dec 10, 2025 | 21.70 | 21.92 | 20.85 | 20.95 | 20.95 | -3.59% | 2,699,683 |
| Dec 9, 2025 | 21.39 | 21.83 | 21.04 | 21.73 | 21.73 | 1.54% | 3,133,200 |
| Dec 8, 2025 | 21.99 | 21.99 | 21.20 | 21.40 | 21.40 | -2.01% | 2,822,000 |
| Dec 5, 2025 | 22.11 | 22.19 | 21.54 | 21.84 | 21.84 | -0.95% | 3,243,300 |
| Dec 4, 2025 | 22.52 | 22.91 | 21.85 | 22.05 | 22.05 | -2.22% | 3,301,900 |
| Dec 3, 2025 | 22.51 | 22.80 | 22.28 | 22.55 | 22.55 | 0.31% | 3,126,000 |
| Dec 2, 2025 | 22.60 | 22.93 | 22.31 | 22.48 | 22.48 | -1.83% | 5,505,600 |
| Dec 1, 2025 | 22.20 | 23.08 | 22.20 | 22.90 | 22.90 | 2.28% | 8,343,000 |
| Nov 28, 2025 | 21.55 | 23.83 | 21.36 | 22.39 | 22.39 | 3.37% | 8,796,941 |