Zhongyin Babi Food Co., Ltd. (605338.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY

31.30

0.00

(0.00%)

At close: 03:00PM CST

Advertisement

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 29, 2023	31.29	31.50	31.02	31.30	31.30	603,090
Mar 28, 2023	30.40	31.64	30.40	31.30	31.30	955,262
Mar 27, 2023	30.92	31.52	30.18	30.61	30.61	1,656,310
Mar 24, 2023	31.09	31.95	30.92	30.99	30.99	543,348
Mar 23, 2023	31.51	31.63	30.90	31.09	31.09	586,612
Mar 22, 2023	32.37	32.58	31.29	31.41	31.41	602,900
Mar 21, 2023	31.74	32.40	31.22	32.08	32.08	758,200
Mar 20, 2023	31.55	31.65	31.00	31.53	31.53	1,017,925
Mar 17, 2023	32.62	32.70	31.36	31.40	31.40	807,600
Mar 16, 2023	32.51	32.97	32.07	32.35	32.35	532,100
Mar 15, 2023	32.85	33.45	32.51	32.68	32.68	796,900
Mar 14, 2023	32.53	33.30	32.05	32.70	32.70	989,700
Mar 13, 2023	31.72	32.62	31.72	32.52	32.52	1,003,174
Mar 10, 2023	32.15	32.76	31.87	32.22	32.22	515,100
Mar 09, 2023	32.70	32.70	31.98	32.15	32.15	593,200
Mar 08, 2023	32.51	32.80	32.12	32.46	32.46	530,200
Mar 07, 2023	33.22	33.33	32.40	32.51	32.51	656,800
Mar 06, 2023	32.75	33.60	32.17	33.33	33.33	947,700
Mar 03, 2023	33.22	33.55	32.72	32.88	32.88	739,800
Mar 02, 2023	33.96	34.80	32.90	33.28	33.28	1,126,800
Mar 01, 2023	33.49	33.61	32.79	33.36	33.36	834,584
Feb 28, 2023	33.63	34.26	33.17	33.41	33.41	1,063,070
Feb 27, 2023	33.15	34.28	32.93	33.95	33.95	1,271,300
Feb 24, 2023	33.96	33.96	33.24	33.39	33.39	1,280,600
Feb 23, 2023	34.37	35.20	33.70	33.81	33.81	1,056,100
Feb 22, 2023	34.14	34.98	33.61	34.55	34.55	1,208,086
Feb 21, 2023	34.08	34.67	33.80	34.59	34.59	1,450,722
Feb 20, 2023	33.86	34.30	33.24	34.16	34.16	1,626,400
Feb 17, 2023	33.87	34.56	33.71	33.79	33.79	1,211,349
Feb 16, 2023	33.85	34.53	33.60	33.87	33.87	2,003,400
Feb 15, 2023	34.25	34.51	33.73	33.93	33.93	1,315,500
Feb 14, 2023	34.28	34.80	33.76	34.21	34.21	1,688,003
Feb 13, 2023	32.01	34.70	32.01	34.22	34.22	4,860,057
Feb 10, 2023	32.33	32.63	31.82	32.59	32.59	2,098,110
Feb 09, 2023	31.16	32.50	31.16	32.21	32.21	2,649,918
Feb 08, 2023	31.65	31.65	31.13	31.35	31.35	1,220,657
Feb 07, 2023	31.84	32.36	31.02	31.54	31.54	1,517,217
Feb 06, 2023	31.10	32.59	30.86	31.84	31.84	2,813,300
Feb 03, 2023	30.59	32.33	30.50	31.40	31.40	4,238,476
Feb 02, 2023	29.48	30.28	29.00	30.20	30.20	2,149,975
Feb 01, 2023	29.18	29.64	28.82	29.53	29.53	1,455,665
Jan 31, 2023	29.42	29.48	28.80	29.07	29.07	844,998
Jan 30, 2023	29.52	29.97	29.02	29.18	29.18	1,310,458
Jan 20, 2023	29.29	29.67	29.01	29.15	29.15	1,280,300
Jan 19, 2023	29.50	29.58	28.84	29.15	29.15	1,263,600
Jan 18, 2023	30.38	30.38	29.48	29.60	29.60	1,127,318
Jan 17, 2023	30.88	30.95	30.03	30.13	30.13	1,248,600
Jan 16, 2023	30.66	31.41	30.61	30.88	30.88	2,162,160
Jan 13, 2023	29.80	30.65	29.61	30.63	30.63	1,458,372
Jan 12, 2023	30.40	30.80	29.32	29.63	29.63	1,995,546
Jan 11, 2023	31.19	31.25	30.38	30.40	30.40	1,923,914
Jan 10, 2023	31.66	31.66	30.79	31.00	31.00	1,518,770
Jan 09, 2023	31.05	32.28	30.80	31.68	31.68	1,836,437
Jan 06, 2023	30.80	31.37	30.35	31.14	31.14	1,785,765
Jan 05, 2023	30.97	31.65	30.58	31.01	31.01	1,096,407
Jan 04, 2023	30.80	31.34	30.41	30.97	30.97	1,139,245
Jan 03, 2023	31.40	31.72	30.25	30.73	30.73	2,424,339
Dec 30, 2022	30.96	31.98	30.40	31.73	31.73	1,842,275
Dec 29, 2022	30.78	31.44	30.47	30.87	30.87	996,200
Dec 28, 2022	31.36	31.36	30.48	30.81	30.81	1,138,664
Dec 27, 2022	30.85	31.90	30.55	31.39	31.39	1,901,671
Dec 26, 2022	30.60	31.26	30.52	30.65	30.65	1,151,300
Dec 23, 2022	30.95	31.48	30.51	30.78	30.78	1,180,423
Dec 22, 2022	31.42	31.83	30.64	30.76	30.76	1,622,600
Dec 21, 2022	30.50	31.66	30.50	31.22	31.22	1,110,696
Dec 20, 2022	30.83	31.16	30.07	30.92	30.92	1,852,500
Dec 19, 2022	31.79	31.79	30.75	30.99	30.99	1,575,945
Dec 16, 2022	31.55	31.82	31.21	31.54	31.54	1,364,107
Dec 15, 2022	32.27	32.73	31.51	31.55	31.55	1,929,800
Dec 14, 2022	31.50	32.68	31.50	32.30	32.30	2,791,500
Dec 13, 2022	31.39	32.00	31.02	31.81	31.81	1,763,124
Dec 12, 2022	31.92	32.00	31.00	31.35	31.35	1,504,769
Dec 09, 2022	31.62	32.31	30.84	32.00	32.00	2,464,093
Dec 08, 2022	31.51	31.77	31.00	31.62	31.62	2,549,962
Dec 07, 2022	30.50	31.57	30.03	31.22	31.22	3,616,654
Dec 06, 2022	30.13	32.39	30.00	30.72	30.72	6,726,911
Dec 05, 2022	28.58	30.75	28.51	30.25	30.25	7,232,723
Dec 02, 2022	28.94	29.20	28.24	28.33	28.33	3,966,210
Dec 01, 2022	28.60	29.90	27.90	28.34	28.34	7,691,669
Nov 30, 2022	28.04	28.04	27.00	27.18	27.18	2,324,900
Nov 29, 2022	26.50	28.50	26.50	27.81	27.81	2,626,889
Nov 28, 2022	26.10	26.50	25.35	26.50	26.50	981,800
Nov 25, 2022	26.20	26.40	26.00	26.16	26.16	465,100
Nov 24, 2022	26.53	26.82	26.16	26.23	26.23	628,800
Nov 23, 2022	26.94	26.98	26.20	26.52	26.52	723,700
Nov 22, 2022	27.65	27.65	26.70	26.76	26.76	1,243,600
Nov 21, 2022	27.80	27.87	27.11	27.63	27.63	1,885,555
Nov 18, 2022	27.99	28.18	27.65	28.00	28.00	1,179,710
Nov 17, 2022	28.20	28.20	27.60	28.05	28.05	930,304
Nov 16, 2022	27.24	28.15	27.24	28.05	28.05	2,056,710
Nov 15, 2022	26.85	27.48	26.68	27.24	27.24	1,082,131
Nov 14, 2022	27.43	27.50	26.70	26.85	26.85	856,098
Nov 11, 2022	27.24	27.79	27.04	27.23	27.23	1,661,636
Nov 10, 2022	26.48	27.13	26.32	26.76	26.76	849,653
Nov 09, 2022	26.61	26.76	26.42	26.62	26.62	422,560
Nov 08, 2022	26.99	27.10	26.48	26.72	26.72	966,712
Nov 07, 2022	27.41	27.59	26.90	27.14	27.14	1,188,011
Nov 04, 2022	26.38	28.01	26.38	27.60	27.60	2,181,206
Nov 03, 2022	26.52	26.79	26.20	26.40	26.40	682,904
Nov 02, 2022	26.46	27.25	25.82	26.52	26.52	2,185,604
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,015.30+44.03(+1.11%)

Dow 3032,633.56+239.31(+0.74%)

Nasdaq11,883.92+167.83(+1.43%)

Russell 20001,764.50+11.87(+0.68%)

Crude Oil73.23+0.03(+0.04%)

Gold1,964.40-9.10(-0.46%)

Zhongyin Babi Food Co., Ltd. (605338.SS)

S&P 500
4,015.30
+44.03(+1.11%)

Dow 30
32,633.56
+239.31(+0.74%)

Nasdaq
11,883.92
+167.83(+1.43%)

Russell 2000
1,764.50
+11.87(+0.68%)

Crude Oil
73.23
+0.03(+0.04%)

Gold
1,964.40
-9.10(-0.46%)