Zhongyin Babi Food Co. Ltd. Class A 605338
SSE · China · Consumer Non-Durables
CNY 17.97+0.38 (+2.16%)
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 17.97 | +2.16% | CNY 17.59 | CNY 18.04 | CNY 17.55 | 1.84M |
| 2026-09-29 | CNY 17.59 | -0.28% | CNY 17.65 | CNY 17.72 | CNY 17.36 | 2.26M |
| 2026-09-28 | CNY 17.64 | +0.06% | CNY 17.70 | CNY 17.80 | CNY 17.46 | 1.45M |
| 2026-09-24 | CNY 17.63 | -0.84% | CNY 17.78 | CNY 17.93 | CNY 17.60 |
| 1.28M |
| 2026-09-23 | CNY 17.78 | -0.84% | CNY 17.90 | CNY 18.06 | CNY 17.73 | 1.25M |
| 2026-09-22 | CNY 17.93 | +1.70% | CNY 17.70 | CNY 18.15 | CNY 17.56 | 2.47M |
| 2026-09-21 | CNY 17.63 | +1.26% | CNY 17.46 | CNY 17.66 | CNY 17.33 | 1.74M |
| 2026-09-18 | CNY 17.41 | +0.29% | CNY 17.41 | CNY 17.72 | CNY 17.26 | 2.19M |
| 2026-09-17 | CNY 17.36 | -0.34% | CNY 17.40 | CNY 17.40 | CNY 17.12 | 1.70M |
| 2026-09-16 | CNY 17.42 | -0.68% | CNY 17.55 | CNY 17.55 | CNY 17.30 | 1.58M |
| 2026-09-15 | CNY 17.54 | -1.74% | CNY 17.83 | CNY 17.86 | CNY 17.48 | 1.48M |
| 2026-09-14 | CNY 17.85 | -0.28% | CNY 17.90 | CNY 18.03 | CNY 17.80 | 1.08M |
| 2026-09-11 | CNY 17.90 | -2.66% | CNY 18.39 | CNY 18.42 | CNY 17.77 | 1.87M |
| 2026-09-10 | CNY 18.39 | -3.26% | CNY 18.89 | CNY 18.95 | CNY 18.39 | 2.32M |
| 2026-09-09 | CNY 19.01 | -2.66% | CNY 19.35 | CNY 19.54 | CNY 18.73 | 2.97M |
| 2026-09-08 | CNY 19.53 | -0.05% | CNY 19.55 | CNY 19.76 | CNY 19.39 | 1.88M |
| 2026-09-07 | CNY 19.54 | +0.98% | CNY 19.47 | CNY 19.67 | CNY 19.34 | 1.97M |
| 2026-09-04 | CNY 19.35 | +3.42% | CNY 18.80 | CNY 19.57 | CNY 18.72 | 2.57M |
| 2026-09-03 | CNY 18.71 | -0.37% | CNY 18.75 | CNY 19.00 | CNY 18.62 | 1.26M |
| 2026-09-02 | CNY 18.78 | -0.90% | CNY 18.94 | CNY 18.94 | CNY 18.56 | 1.80M |
| 2026-09-01 | CNY 18.95 | +1.55% | CNY 18.69 | CNY 19.26 | CNY 18.60 | 2.33M |
| 2026-08-31 | CNY 18.66 | -2.56% | CNY 19.00 | CNY 19.17 | CNY 18.57 | 2.35M |
| 2026-08-28 | CNY 19.15 | +2.13% | CNY 18.80 | CNY 19.26 | CNY 18.60 | 2.02M |
| 2026-08-27 | CNY 18.75 | +0.32% | CNY 18.90 | CNY 18.93 | CNY 18.56 | 1.32M |
| 2026-08-26 | CNY 18.69 | +0.65% | CNY 18.58 | CNY 18.93 | CNY 18.48 | 1.60M |
| 2026-08-25 | CNY 18.57 | -1.22% | CNY 18.68 | CNY 18.80 | CNY 18.44 | 1.97M |
| 2026-08-24 | CNY 18.80 | +0.11% | CNY 18.88 | CNY 19.32 | CNY 18.66 | 2.78M |
| 2026-08-21 | CNY 18.78 | -6.10% | CNY 19.40 | CNY 19.78 | CNY 18.50 | 5.34M |
| 2026-08-20 | CNY 20.00 | +1.83% | CNY 20.03 | CNY 20.36 | CNY 19.62 | 2.74M |
| 2026-08-19 | CNY 19.64 | -2.14% | CNY 19.74 | CNY 20.32 | CNY 19.45 | 2.48M |
| 2026-08-18 | CNY 20.07 | +2.71% | CNY 19.54 | CNY 20.50 | CNY 19.53 | 4.18M |
| 2026-08-17 | CNY 19.54 | +0.15% | CNY 19.54 | CNY 19.55 | CNY 19.11 | 1.70M |
| 2026-08-14 | CNY 19.51 | -1.81% | CNY 19.81 | CNY 19.82 | CNY 19.42 | 1.96M |
| 2026-08-13 | CNY 19.87 | -2.36% | CNY 20.30 | CNY 20.34 | CNY 19.82 | 3.77M |
| 2026-08-12 | CNY 20.35 | +2.42% | CNY 19.72 | CNY 20.64 | CNY 19.62 | 3.77M |
| 2026-08-11 | CNY 19.87 | -1.29% | CNY 20.13 | CNY 20.23 | CNY 19.60 | 3.03M |
| 2026-08-10 | CNY 20.13 | +6.56% | CNY 18.88 | CNY 20.13 | CNY 18.83 | 4.40M |
| 2026-08-07 | CNY 18.89 | -0.21% | CNY 19.00 | CNY 19.03 | CNY 18.62 | 1.43M |
| 2026-08-06 | CNY 18.93 | -0.73% | CNY 19.10 | CNY 19.18 | CNY 18.71 | 1.44M |
| 2026-08-05 | CNY 19.07 | +0.05% | CNY 19.00 | CNY 19.22 | CNY 18.80 | 1.61M |
| 2026-08-04 | CNY 19.06 | -1.50% | CNY 19.36 | CNY 19.53 | CNY 18.88 | 1.85M |
| 2026-08-03 | CNY 19.35 | -0.41% | CNY 19.38 | CNY 19.74 | CNY 19.18 | 2.24M |
| 2026-07-31 | CNY 19.43 | +0.78% | CNY 18.80 | CNY 19.50 | CNY 18.67 | 2.57M |
| 2026-07-30 | CNY 19.28 | +0.84% | CNY 19.07 | CNY 20.09 | CNY 18.91 | 3.98M |
| 2026-07-29 | CNY 19.12 | +3.13% | CNY 18.53 | CNY 19.35 | CNY 18.53 | 2.37M |
| 2026-07-28 | CNY 18.54 | +3.00% | CNY 17.87 | CNY 18.71 | CNY 17.87 | 1.56M |
| 2026-07-27 | CNY 18.00 | +0.56% | CNY 17.68 | CNY 18.16 | CNY 17.62 | 1.31M |
| 2026-07-24 | CNY 17.90 | -2.03% | CNY 18.15 | CNY 18.29 | CNY 17.80 | 1.55M |
| 2026-07-23 | CNY 18.27 | +2.35% | CNY 17.86 | CNY 18.27 | CNY 17.50 | 1.60M |
| 2026-07-22 | CNY 17.85 | -1.22% | CNY 18.07 | CNY 18.24 | CNY 17.74 | 1.93M |
| 2026-07-21 | CNY 18.07 | -3.06% | CNY 18.63 | CNY 18.72 | CNY 18.01 | 2.64M |
| 2026-07-20 | CNY 18.64 | -1.74% | CNY 18.87 | CNY 19.20 | CNY 18.44 | 2.55M |
| 2026-07-17 | CNY 18.97 | -3.07% | CNY 19.44 | CNY 19.74 | CNY 18.83 | 2.19M |
| 2026-07-16 | CNY 19.57 | -1.26% | CNY 19.72 | CNY 20.05 | CNY 19.39 | 2.07M |
| 2026-07-15 | CNY 19.82 | +3.01% | CNY 19.20 | CNY 20.04 | CNY 19.04 | 2.79M |
| 2026-07-14 | CNY 19.24 | +1.16% | CNY 19.14 | CNY 19.40 | CNY 18.81 | 2.52M |
| 2026-07-13 | CNY 19.02 | +1.06% | CNY 18.63 | CNY 19.49 | CNY 18.38 | 3.37M |
| 2026-07-10 | CNY 18.82 | +4.09% | CNY 17.90 | CNY 19.05 | CNY 17.85 | 3.24M |
| 2026-07-09 | CNY 18.08 | -0.88% | CNY 18.06 | CNY 18.24 | CNY 17.42 | 2.79M |
| 2026-07-08 | CNY 18.24 | +0.72% | CNY 18.10 | CNY 18.35 | CNY 17.83 | 1.29M |
| 2026-07-07 | CNY 18.11 | -2.84% | CNY 18.40 | CNY 18.60 | CNY 18.07 | 1.54M |
| 2026-07-06 | CNY 18.64 | +2.87% | CNY 18.10 | CNY 18.75 | CNY 17.92 | 2.33M |
| 2026-07-03 | CNY 18.12 | +0.78% | CNY 18.10 | CNY 18.35 | CNY 17.93 | 1.41M |
| 2026-07-02 | CNY 17.98 | -0.83% | CNY 18.10 | CNY 18.49 | CNY 17.89 | 1.88M |
| 2026-07-01 | CNY 18.13 | +1.28% | CNY 17.81 | CNY 18.46 | CNY 17.67 | 2.30M |
| 2026-06-30 | CNY 17.90 | +0.79% | CNY 17.54 | CNY 18.00 | CNY 17.28 | 3.20M |
| 2026-06-29 | CNY 17.76 | +5.09% | CNY 16.90 | CNY 18.24 | CNY 16.79 | 4.90M |
| 2026-06-26 | CNY 16.90 | -2.54% | CNY 17.42 | CNY 17.42 | CNY 16.47 | 3.77M |
| 2026-06-25 | CNY 17.34 | -7.57% | CNY 18.58 | CNY 18.85 | CNY 17.28 | 4.60M |
| 2026-06-24 | CNY 18.76 | +1.85% | CNY 18.60 | CNY 19.05 | CNY 18.26 | 2.43M |
| 2026-06-23 | CNY 18.42 | +1.10% | CNY 18.22 | CNY 18.84 | CNY 18.20 | 1.97M |
| 2026-06-22 | CNY 18.22 | -2.88% | CNY 18.56 | CNY 18.60 | CNY 18.00 | 2.82M |
| 2026-06-18 | CNY 18.76 | -1.99% | CNY 18.98 | CNY 19.20 | CNY 18.65 | 1.87M |
| 2026-06-17 | CNY 19.14 | -1.90% | CNY 19.44 | CNY 19.57 | CNY 18.96 | 1.50M |
| 2026-06-16 | CNY 19.51 | -2.35% | CNY 19.91 | CNY 19.99 | CNY 19.28 | 1.60M |
| 2026-06-15 | CNY 19.98 | -1.33% | CNY 20.42 | CNY 20.42 | CNY 19.70 | 1.87M |
| 2026-06-12 | CNY 20.25 | +5.03% | CNY 19.40 | CNY 20.39 | CNY 19.12 | 3.12M |
| 2026-06-11 | CNY 19.28 | -1.28% | CNY 19.36 | CNY 19.93 | CNY 19.12 | 1.23M |
| 2026-06-10 | CNY 19.53 | -1.11% | CNY 19.52 | CNY 19.97 | CNY 19.47 | 1.72M |
| 2026-06-09 | CNY 19.75 | +1.86% | CNY 19.23 | CNY 20.45 | CNY 19.23 | 2.78M |
| 2026-06-08 | CNY 19.39 | -5.04% | CNY 20.40 | CNY 20.40 | CNY 19.18 | 2.60M |
| 2026-06-05 | CNY 20.42 | +0.94% | CNY 20.15 | CNY 20.73 | CNY 20.00 | 2.21M |
| 2026-06-04 | CNY 20.23 | -6.08% | CNY 21.40 | CNY 21.50 | CNY 19.80 | 4.55M |
| 2026-06-03 | CNY 21.54 | -0.87% | CNY 21.75 | CNY 21.88 | CNY 21.14 | 1.99M |
| 2026-06-02 | CNY 21.73 | -1.50% | CNY 22.06 | CNY 22.18 | CNY 21.39 | 2.42M |
| 2026-06-01 | CNY 22.06 | +3.52% | CNY 21.31 | CNY 22.27 | CNY 21.08 | 3.95M |
| 2026-05-29 | CNY 21.31 | +5.97% | CNY 20.03 | CNY 21.51 | CNY 20.03 | 4.05M |
| 2026-05-28 | CNY 20.11 | -2.85% | CNY 20.76 | CNY 20.80 | CNY 19.94 | 2.24M |
| 2026-05-27 | CNY 20.70 | +0.44% | CNY 20.61 | CNY 20.99 | CNY 20.21 | 2.16M |
| 2026-05-26 | CNY 20.61 | +1.08% | CNY 20.65 | CNY 20.75 | CNY 20.27 | 1.46M |