Beijing Sanyuan Foods Co., Ltd. Class A 600429
SSE · China · Consumer Non-Durables
CNY 4.85+0.10 (+2.11%)
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 4.85 | +2.11% | CNY 4.75 | CNY 4.86 | CNY 4.69 | 17.91M |
| 2026-09-29 | CNY 4.75 | -0.21% | CNY 4.67 | CNY 4.82 | CNY 4.66 | 23.54M |
| 2026-09-28 | CNY 4.76 | +4.85% | CNY 4.62 | CNY 4.89 | CNY 4.60 | 28.46M |
| 2026-09-24 | CNY 4.54 | -0.22% | CNY 4.53 | CNY 4.58 | CNY 4.51 | 6.84M |
| 2026-09-23 | CNY 4.55 | -0.22% | CNY 4.55 | CNY 4.62 | CNY 4.51 | 7.79M |
| 2026-09-22 | CNY 4.56 | -1.51% | CNY 4.60 | CNY 4.63 | CNY 4.51 | 9.33M |
| 2026-09-21 | CNY 4.63 | +1.09% | CNY 4.56 | CNY 4.66 | CNY 4.54 | 10.58M |
| 2026-09-18 | CNY 4.58 | +0.44% | CNY 4.55 | CNY 4.63 | CNY 4.55 | 8.98M |
| 2026-09-17 | CNY 4.56 | +1.11% | CNY 4.50 | CNY 4.60 | CNY 4.45 | 9.15M |
| 2026-09-16 | CNY 4.51 | +1.12% | CNY 4.44 | CNY 4.53 | CNY 4.39 | 10.43M |
| 2026-09-15 | CNY 4.46 | -3.46% | CNY 4.61 | CNY 4.61 | CNY 4.44 | 12.74M |
| 2026-09-14 | CNY 4.62 | 0.00% | CNY 4.62 | CNY 4.67 | CNY 4.56 | 9.17M |
| 2026-09-11 | CNY 4.62 | -2.94% | CNY 4.74 | CNY 4.75 | CNY 4.59 | 12.91M |
| 2026-09-10 | CNY 4.76 | -1.65% | CNY 4.83 | CNY 4.86 | CNY 4.73 | 11.26M |
| 2026-09-09 | CNY 4.84 | -1.83% | CNY 4.93 | CNY 4.97 | CNY 4.82 | 13.16M |
| 2026-09-08 | CNY 4.93 | +2.07% | CNY 4.84 | CNY 4.98 | CNY 4.80 | 20.44M |
| 2026-09-07 | CNY 4.83 | +2.77% | CNY 4.70 | CNY 4.85 | CNY 4.70 | 15.40M |
| 2026-09-04 | CNY 4.70 | +2.84% | CNY 4.59 | CNY 4.73 | CNY 4.54 | 13.97M |
| 2026-09-03 | CNY 4.57 | -1.93% | CNY 4.65 | CNY 4.68 | CNY 4.55 | 11.17M |
| 2026-09-02 | CNY 4.66 | -2.92% | CNY 4.77 | CNY 4.80 | CNY 4.64 | 13.80M |
| 2026-09-01 | CNY 4.80 | +2.78% | CNY 4.68 | CNY 4.89 | CNY 4.68 | 21.73M |
| 2026-08-31 | CNY 4.67 | -1.68% | CNY 4.72 | CNY 4.78 | CNY 4.62 | 14.89M |
| 2026-08-28 | CNY 4.75 | +1.93% | CNY 4.65 | CNY 4.77 | CNY 4.64 | 14.75M |
| 2026-08-27 | CNY 4.66 | -0.21% | CNY 4.63 | CNY 4.72 | CNY 4.61 | 14.62M |
| 2026-08-26 | CNY 4.67 | 0.00% | CNY 4.62 | CNY 4.69 | CNY 4.61 | 10.51M |
| 2026-08-25 | CNY 4.67 | +4.01% | CNY 4.49 | CNY 4.68 | CNY 4.49 | 17.62M |
| 2026-08-24 | CNY 4.49 | -0.22% | CNY 4.54 | CNY 4.54 | CNY 4.44 | 8.48M |
| 2026-08-21 | CNY 4.50 | -2.17% | CNY 4.56 | CNY 4.58 | CNY 4.44 | 10.19M |
| 2026-08-20 | CNY 4.60 | +1.32% | CNY 4.57 | CNY 4.62 | CNY 4.51 | 10.79M |
| 2026-08-19 | CNY 4.54 | -4.02% | CNY 4.70 | CNY 4.71 | CNY 4.50 | 14.80M |
| 2026-08-18 | CNY 4.73 | +1.94% | CNY 4.66 | CNY 4.78 | CNY 4.61 | 19.65M |
| 2026-08-17 | CNY 4.64 | +1.53% | CNY 4.55 | CNY 4.82 | CNY 4.51 | 17.86M |
| 2026-08-14 | CNY 4.57 | -2.77% | CNY 4.70 | CNY 4.70 | CNY 4.46 | 18.05M |
| 2026-08-13 | CNY 4.70 | +0.86% | CNY 4.64 | CNY 4.75 | CNY 4.59 | 19.03M |
| 2026-08-12 | CNY 4.66 | +1.08% | CNY 4.60 | CNY 4.69 | CNY 4.56 | 18.76M |
| 2026-08-11 | CNY 4.61 | -0.43% | CNY 4.60 | CNY 4.72 | CNY 4.58 | 17.25M |
| 2026-08-10 | CNY 4.63 | +4.75% | CNY 4.46 | CNY 4.66 | CNY 4.43 | 23.38M |
| 2026-08-07 | CNY 4.42 | -1.12% | CNY 4.48 | CNY 4.49 | CNY 4.33 | 12.44M |
| 2026-08-06 | CNY 4.47 | -1.54% | CNY 4.55 | CNY 4.56 | CNY 4.43 | 13.06M |
| 2026-08-05 | CNY 4.54 | -0.66% | CNY 4.57 | CNY 4.59 | CNY 4.48 | 13.35M |
| 2026-08-04 | CNY 4.57 | -0.65% | CNY 4.60 | CNY 4.65 | CNY 4.54 | 13.15M |
| 2026-08-03 | CNY 4.60 | +0.88% | CNY 4.56 | CNY 4.65 | CNY 4.45 | 21.54M |
| 2026-07-31 | CNY 4.56 | +0.44% | CNY 4.40 | CNY 4.61 | CNY 4.40 | 25.16M |
| 2026-07-30 | CNY 4.54 | -3.20% | CNY 4.69 | CNY 4.70 | CNY 4.45 | 47.59M |
| 2026-07-29 | CNY 4.69 | +10.09% | CNY 4.28 | CNY 4.69 | CNY 4.28 | 36.27M |
| 2026-07-28 | CNY 4.26 | +2.40% | CNY 4.11 | CNY 4.29 | CNY 4.11 | 14.41M |
| 2026-07-27 | CNY 4.16 | +3.48% | CNY 4.02 | CNY 4.18 | CNY 3.97 | 17.38M |
| 2026-07-24 | CNY 4.02 | -2.66% | CNY 4.10 | CNY 4.17 | CNY 4.02 | 12.14M |
| 2026-07-23 | CNY 4.13 | +0.98% | CNY 4.06 | CNY 4.15 | CNY 4.03 | 13.06M |
| 2026-07-22 | CNY 4.09 | 0.00% | CNY 4.09 | CNY 4.12 | CNY 4.04 | 14.33M |
| 2026-07-21 | CNY 4.09 | -2.62% | CNY 4.20 | CNY 4.20 | CNY 4.06 | 19.87M |
| 2026-07-20 | CNY 4.20 | -0.24% | CNY 4.20 | CNY 4.29 | CNY 4.16 | 14.52M |
| 2026-07-17 | CNY 4.21 | -3.88% | CNY 4.37 | CNY 4.46 | CNY 4.19 | 14.54M |
| 2026-07-16 | CNY 4.38 | +1.15% | CNY 4.35 | CNY 4.41 | CNY 4.28 | 12.22M |
| 2026-07-15 | CNY 4.33 | +3.10% | CNY 4.18 | CNY 4.33 | CNY 4.16 | 13.06M |
| 2026-07-14 | CNY 4.20 | +1.45% | CNY 4.14 | CNY 4.21 | CNY 4.08 | 14.32M |
| 2026-07-13 | CNY 4.14 | +0.24% | CNY 4.17 | CNY 4.18 | CNY 4.08 | 11.22M |
| 2026-07-10 | CNY 4.13 | +2.23% | CNY 4.00 | CNY 4.18 | CNY 3.99 | 14.02M |
| 2026-07-09 | CNY 4.04 | -0.98% | CNY 4.15 | CNY 4.16 | CNY 3.99 | 12.88M |
| 2026-07-08 | CNY 4.08 | 0.00% | CNY 4.05 | CNY 4.14 | CNY 4.02 | 10.18M |
| 2026-07-07 | CNY 4.08 | -2.63% | CNY 4.21 | CNY 4.21 | CNY 4.04 | 12.24M |
| 2026-07-06 | CNY 4.19 | +1.70% | CNY 4.12 | CNY 4.21 | CNY 4.08 | 15.03M |
| 2026-07-03 | CNY 4.12 | +0.49% | CNY 4.10 | CNY 4.17 | CNY 4.05 | 11.58M |
| 2026-07-02 | CNY 4.10 | +0.49% | CNY 4.06 | CNY 4.20 | CNY 4.03 | 15.62M |
| 2026-07-01 | CNY 4.08 | +0.99% | CNY 3.99 | CNY 4.17 | CNY 3.99 | 19.84M |
| 2026-06-30 | CNY 4.04 | -2.65% | CNY 4.13 | CNY 4.17 | CNY 3.98 | 11.29M |
| 2026-06-29 | CNY 4.15 | +1.72% | CNY 4.03 | CNY 4.17 | CNY 3.96 | 14.62M |
| 2026-06-26 | CNY 4.08 | -2.86% | CNY 4.22 | CNY 4.22 | CNY 4.08 | 13.30M |
| 2026-06-25 | CNY 4.20 | 0.00% | CNY 4.24 | CNY 4.24 | CNY 4.14 | 10.03M |
| 2026-06-24 | CNY 4.20 | -2.78% | CNY 4.32 | CNY 4.33 | CNY 4.18 | 9.65M |
| 2026-06-23 | CNY 4.32 | +0.70% | CNY 4.29 | CNY 4.40 | CNY 4.26 | 9.99M |
| 2026-06-22 | CNY 4.29 | +0.94% | CNY 4.20 | CNY 4.30 | CNY 4.15 | 10.36M |
| 2026-06-18 | CNY 4.25 | -0.93% | CNY 4.26 | CNY 4.29 | CNY 4.22 | 10.85M |
| 2026-06-17 | CNY 4.29 | -3.60% | CNY 4.43 | CNY 4.46 | CNY 4.28 | 12.78M |
| 2026-06-16 | CNY 4.45 | -1.33% | CNY 4.50 | CNY 4.58 | CNY 4.38 | 22.33M |
| 2026-06-15 | CNY 4.51 | +2.50% | CNY 4.43 | CNY 4.51 | CNY 4.40 | 17.44M |
| 2026-06-12 | CNY 4.40 | +0.69% | CNY 4.38 | CNY 4.45 | CNY 4.30 | 12.10M |
| 2026-06-11 | CNY 4.37 | -1.13% | CNY 4.40 | CNY 4.43 | CNY 4.33 | 9.89M |
| 2026-06-10 | CNY 4.42 | +0.45% | CNY 4.40 | CNY 4.45 | CNY 4.34 | 10.84M |
| 2026-06-09 | CNY 4.40 | +0.23% | CNY 4.40 | CNY 4.44 | CNY 4.32 | 13.05M |
| 2026-06-08 | CNY 4.39 | -3.73% | CNY 4.49 | CNY 4.57 | CNY 4.34 | 14.86M |
| 2026-06-05 | CNY 4.56 | +0.22% | CNY 4.57 | CNY 4.65 | CNY 4.55 | 11.25M |
| 2026-06-04 | CNY 4.55 | -4.21% | CNY 4.70 | CNY 4.77 | CNY 4.53 | 21.84M |
| 2026-06-03 | CNY 4.75 | -1.66% | CNY 4.82 | CNY 4.87 | CNY 4.67 | 11.52M |
| 2026-06-02 | CNY 4.83 | -3.01% | CNY 4.98 | CNY 4.99 | CNY 4.80 | 12.78M |
| 2026-06-01 | CNY 4.98 | +1.63% | CNY 4.91 | CNY 4.99 | CNY 4.84 | 12.92M |
| 2026-05-29 | CNY 4.90 | +1.24% | CNY 4.84 | CNY 4.95 | CNY 4.79 | 13.57M |
| 2026-05-28 | CNY 4.84 | -0.82% | CNY 4.86 | CNY 4.92 | CNY 4.73 | 12.10M |
| 2026-05-27 | CNY 4.88 | -2.20% | CNY 4.98 | CNY 4.99 | CNY 4.74 | 28.98M |
| 2026-05-26 | CNY 4.99 | -1.38% | CNY 5.03 | CNY 5.06 | CNY 4.91 | 12.01M |