Zuming Bean Products Group Corp Class A 003030
SZSE · China · Process Industries
CNY 25.79-0.04 (-0.15%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 25.79 | -0.15% | CNY 25.85 | CNY 26.25 | CNY 25.46 | 2.25M |
| 2026-09-29 | CNY 25.83 | -1.49% | CNY 26.44 | CNY 26.78 | CNY 25.82 | 2.42M |
| 2026-09-28 | CNY 26.22 | -2.42% | CNY 26.87 | CNY 27.30 | CNY 26.14 | 2.42M |
| 2026-09-24 | CNY 26.87 | -1.47% | CNY 27.34 | CNY 27.44 | CNY 26.65 | 2.53M |
| 2026-09-23 | CNY 27.27 | -1.05% | CNY 27.33 | CNY 27.74 | CNY 27.08 | 3.45M |
| 2026-09-22 | CNY 27.56 | +6.20% | CNY 25.90 | CNY 27.97 | CNY 25.45 | 5.63M |
| 2026-09-21 | CNY 25.95 | -0.88% | CNY 26.01 | CNY 26.51 | CNY 25.92 | 2.58M |
| 2026-09-18 | CNY 26.18 | +2.99% | CNY 25.42 | CNY 26.26 | CNY 25.42 | 2.42M |
| 2026-09-17 | CNY 25.42 | -0.04% | CNY 25.36 | CNY 25.65 | CNY 25.00 | 1.58M |
| 2026-09-16 | CNY 25.43 | +2.01% | CNY 25.08 | CNY 25.60 | CNY 24.68 | 1.80M |
| 2026-09-15 | CNY 24.93 | -0.64% | CNY 24.99 | CNY 25.39 | CNY 24.83 | 2.19M |
| 2026-09-14 | CNY 25.09 | +1.99% | CNY 24.68 | CNY 25.20 | CNY 24.16 | 2.48M |
| 2026-09-11 | CNY 24.60 | -4.76% | CNY 25.64 | CNY 26.05 | CNY 24.12 | 3.94M |
| 2026-09-10 | CNY 25.83 | -1.00% | CNY 26.40 | CNY 26.45 | CNY 25.60 | 2.47M |
| 2026-09-09 | CNY 26.09 | -1.58% | CNY 26.44 | CNY 26.58 | CNY 25.77 | 3.34M |
| 2026-09-08 | CNY 26.51 | +0.38% | CNY 26.40 | CNY 26.79 | CNY 26.10 | 3.89M |
| 2026-09-07 | CNY 26.41 | +6.75% | CNY 24.90 | CNY 26.55 | CNY 24.87 | 5.89M |
| 2026-09-04 | CNY 24.74 | +3.08% | CNY 24.25 | CNY 25.00 | CNY 24.00 | 3.82M |
| 2026-09-03 | CNY 24.00 | -0.83% | CNY 24.38 | CNY 24.70 | CNY 24.00 | 2.07M |
| 2026-09-02 | CNY 24.20 | +1.34% | CNY 23.88 | CNY 24.45 | CNY 23.55 | 3.74M |
| 2026-09-01 | CNY 23.88 | -1.44% | CNY 24.11 | CNY 24.63 | CNY 23.88 | 4.96M |
| 2026-08-31 | CNY 24.23 | +0.50% | CNY 23.84 | CNY 24.41 | CNY 23.33 | 7.67M |
| 2026-08-28 | CNY 24.11 | +9.99% | CNY 21.87 | CNY 24.11 | CNY 21.76 | 6.55M |
| 2026-08-27 | CNY 21.92 | 0.00% | CNY 21.78 | CNY 22.18 | CNY 21.74 | 2.66M |
| 2026-08-26 | CNY 21.92 | -0.54% | CNY 22.51 | CNY 23.48 | CNY 21.86 | 3.75M |
| 2026-08-25 | CNY 22.04 | +1.10% | CNY 21.60 | CNY 22.19 | CNY 21.55 | 2.32M |
| 2026-08-24 | CNY 21.80 | +0.55% | CNY 21.71 | CNY 22.12 | CNY 21.38 | 1.92M |
| 2026-08-21 | CNY 21.68 | -1.32% | CNY 21.85 | CNY 22.05 | CNY 21.33 | 2.55M |
| 2026-08-20 | CNY 21.97 | +0.05% | CNY 22.20 | CNY 22.52 | CNY 21.73 | 2.36M |
| 2026-08-19 | CNY 21.96 | -3.85% | CNY 22.68 | CNY 23.27 | CNY 21.93 | 4.05M |
| 2026-08-18 | CNY 22.84 | +3.54% | CNY 22.00 | CNY 23.09 | CNY 22.00 | 4.17M |
| 2026-08-17 | CNY 22.06 | +0.36% | CNY 21.99 | CNY 22.70 | CNY 21.66 | 3.54M |
| 2026-08-14 | CNY 21.98 | -2.53% | CNY 22.55 | CNY 22.70 | CNY 21.80 | 3.27M |
| 2026-08-13 | CNY 22.55 | -1.96% | CNY 23.10 | CNY 23.21 | CNY 22.53 | 2.41M |
| 2026-08-12 | CNY 23.00 | +0.17% | CNY 22.96 | CNY 23.30 | CNY 22.90 | 2.12M |
| 2026-08-11 | CNY 22.96 | -0.04% | CNY 22.80 | CNY 23.21 | CNY 22.70 | 2.31M |
| 2026-08-10 | CNY 22.97 | +1.46% | CNY 22.77 | CNY 23.20 | CNY 22.00 | 3.61M |
| 2026-08-07 | CNY 22.64 | +2.30% | CNY 22.13 | CNY 22.97 | CNY 21.70 | 4.35M |
| 2026-08-06 | CNY 22.13 | +1.84% | CNY 21.69 | CNY 22.47 | CNY 21.60 | 4.51M |
| 2026-08-05 | CNY 21.73 | +3.23% | CNY 21.07 | CNY 21.77 | CNY 20.99 | 3.69M |
| 2026-08-04 | CNY 21.05 | +0.67% | CNY 21.05 | CNY 21.39 | CNY 20.77 | 4.14M |
| 2026-08-03 | CNY 20.91 | -1.41% | CNY 21.30 | CNY 21.54 | CNY 20.37 | 4.67M |
| 2026-07-31 | CNY 21.21 | +3.11% | CNY 20.33 | CNY 21.57 | CNY 20.33 | 4.24M |
| 2026-07-30 | CNY 20.57 | -3.47% | CNY 21.22 | CNY 21.88 | CNY 20.53 | 4.18M |
| 2026-07-29 | CNY 21.31 | -7.39% | CNY 23.11 | CNY 23.30 | CNY 21.00 | 4.67M |
| 2026-07-28 | CNY 23.01 | +1.77% | CNY 22.85 | CNY 23.35 | CNY 22.21 | 5.13M |
| 2026-07-27 | CNY 22.61 | +10.02% | CNY 20.60 | CNY 22.61 | CNY 20.60 | 3.70M |
| 2026-07-24 | CNY 20.55 | -1.11% | CNY 20.64 | CNY 20.85 | CNY 20.17 | 1.83M |
| 2026-07-23 | CNY 20.78 | +3.28% | CNY 20.01 | CNY 21.25 | CNY 19.67 | 3.97M |
| 2026-07-22 | CNY 20.12 | -2.61% | CNY 20.56 | CNY 21.10 | CNY 19.79 | 4.05M |
| 2026-07-21 | CNY 20.66 | -1.38% | CNY 20.95 | CNY 21.66 | CNY 18.98 | 6.25M |
| 2026-07-20 | CNY 20.95 | -4.64% | CNY 22.01 | CNY 22.30 | CNY 20.67 | 5.58M |
| 2026-07-17 | CNY 21.97 | -8.76% | CNY 23.61 | CNY 24.00 | CNY 21.70 | 6.07M |
| 2026-07-16 | CNY 24.08 | -3.60% | CNY 24.88 | CNY 24.96 | CNY 23.90 | 5.40M |
| 2026-07-15 | CNY 24.98 | -3.81% | CNY 24.95 | CNY 26.15 | CNY 24.86 | 8.64M |
| 2026-07-14 | CNY 25.97 | +8.98% | CNY 23.54 | CNY 26.14 | CNY 23.54 | 12.32M |
| 2026-07-13 | CNY 23.83 | +10.02% | CNY 21.68 | CNY 23.83 | CNY 21.68 | 8.60M |
| 2026-07-10 | CNY 21.66 | -0.41% | CNY 21.74 | CNY 22.22 | CNY 21.50 | 2.10M |
| 2026-07-09 | CNY 21.75 | +0.65% | CNY 21.52 | CNY 21.98 | CNY 21.01 | 2.33M |
| 2026-07-08 | CNY 21.61 | -5.18% | CNY 22.80 | CNY 22.89 | CNY 21.30 | 2.71M |
| 2026-07-07 | CNY 22.79 | -3.02% | CNY 23.85 | CNY 24.00 | CNY 22.67 | 2.55M |
| 2026-07-06 | CNY 23.50 | +0.43% | CNY 23.66 | CNY 25.02 | CNY 22.66 | 4.41M |
| 2026-07-03 | CNY 23.40 | +4.28% | CNY 22.62 | CNY 23.60 | CNY 22.40 | 6.00M |
| 2026-07-02 | CNY 22.44 | +10.00% | CNY 20.20 | CNY 22.44 | CNY 20.20 | 1.42M |
| 2026-07-01 | CNY 20.40 | -0.73% | CNY 20.55 | CNY 20.75 | CNY 19.92 | 2.57M |
| 2026-06-30 | CNY 20.55 | -0.34% | CNY 20.70 | CNY 20.90 | CNY 20.18 | 2.33M |
| 2026-06-29 | CNY 20.62 | -4.76% | CNY 21.89 | CNY 21.89 | CNY 20.55 | 3.12M |
| 2026-06-26 | CNY 21.65 | -4.16% | CNY 22.83 | CNY 22.85 | CNY 21.64 | 2.43M |
| 2026-06-25 | CNY 22.59 | -0.96% | CNY 22.83 | CNY 23.16 | CNY 21.94 | 3.32M |
| 2026-06-24 | CNY 22.81 | -2.31% | CNY 23.33 | CNY 23.41 | CNY 22.46 | 2.60M |
| 2026-06-23 | CNY 23.35 | +1.39% | CNY 22.98 | CNY 24.01 | CNY 22.83 | 3.21M |
| 2026-06-22 | CNY 23.03 | +0.52% | CNY 22.95 | CNY 23.25 | CNY 21.87 | 2.51M |
| 2026-06-18 | CNY 22.91 | -0.04% | CNY 22.80 | CNY 23.13 | CNY 22.01 | 3.42M |
| 2026-06-17 | CNY 22.92 | -3.62% | CNY 23.50 | CNY 24.13 | CNY 22.66 | 3.91M |
| 2026-06-16 | CNY 23.78 | -1.53% | CNY 24.31 | CNY 24.31 | CNY 23.48 | 3.27M |
| 2026-06-15 | CNY 24.15 | +0.71% | CNY 23.98 | CNY 25.25 | CNY 23.60 | 4.38M |
| 2026-06-12 | CNY 23.98 | +2.70% | CNY 23.68 | CNY 24.05 | CNY 23.06 | 4.89M |
| 2026-06-11 | CNY 23.35 | -0.30% | CNY 23.33 | CNY 23.59 | CNY 22.40 | 8.14M |
| 2026-06-10 | CNY 23.42 | +10.00% | CNY 21.09 | CNY 23.42 | CNY 21.09 | 4.29M |
| 2026-06-09 | CNY 21.29 | +1.38% | CNY 21.27 | CNY 21.80 | CNY 20.80 | 3.58M |
| 2026-06-08 | CNY 21.00 | -3.71% | CNY 21.80 | CNY 22.49 | CNY 20.84 | 7.61M |
| 2026-06-05 | CNY 21.81 | +6.81% | CNY 20.26 | CNY 22.46 | CNY 19.35 | 8.96M |
| 2026-06-04 | CNY 20.42 | -4.89% | CNY 21.12 | CNY 21.44 | CNY 20.05 | 4.80M |
| 2026-06-03 | CNY 21.47 | -9.98% | CNY 23.90 | CNY 23.93 | CNY 21.47 | 6.96M |
| 2026-06-02 | CNY 23.85 | -7.34% | CNY 25.53 | CNY 25.98 | CNY 23.42 | 8.10M |
| 2026-06-01 | CNY 25.74 | +10.00% | CNY 23.40 | CNY 25.74 | CNY 22.98 | 6.13M |
| 2026-05-29 | CNY 23.40 | -3.78% | CNY 24.45 | CNY 24.55 | CNY 23.16 | 4.07M |
| 2026-05-28 | CNY 24.32 | -3.99% | CNY 25.43 | CNY 25.43 | CNY 23.98 | 4.37M |
| 2026-05-27 | CNY 25.33 | -1.59% | CNY 25.90 | CNY 25.90 | CNY 25.20 | 2.54M |
| 2026-05-26 | CNY 25.74 | -1.38% | CNY 26.17 | CNY 26.39 | CNY 25.23 | 2.91M |