Shanghai - Delayed Quote CNY

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

20.02
+0.12
+(0.60%)
At close: June 6 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202519.9120.4419.7120.0220.026,456,500
Jun 5, 202520.3920.6319.7919.9019.906,409,693
Jun 4, 202520.0220.6019.8120.4420.445,593,299
Jun 3, 202519.3520.4518.9920.0720.076,450,700
May 30, 202519.5719.9619.2519.4919.495,151,700
May 29, 202519.4419.6819.1019.5519.554,759,700
May 28, 202519.0519.7718.9119.6019.607,593,368
May 27, 202518.9319.3418.9319.0819.084,786,400
May 26, 202518.8819.1918.6618.9318.933,529,200
May 23, 202519.2419.3018.7918.8518.855,728,800
May 22, 202520.3120.4019.5319.5719.575,472,416
May 21, 202520.2120.5019.7219.9919.999,627,784
May 20, 202519.5021.0019.5020.3220.3218,675,010
May 19, 202518.3019.6918.3019.6919.6910,972,272
May 16, 202517.6217.9417.4717.9017.903,432,704
May 15, 202517.6017.9317.4317.7217.723,874,317
May 14, 2025 0.8 Dividend
May 14, 202518.0118.0117.4317.5917.594,565,600
May 13, 202518.6019.0218.4218.8118.015,911,609
May 12, 202518.6718.8218.4618.6017.813,417,700
May 9, 202518.5819.0318.5018.6217.834,479,999
May 8, 202518.6018.6218.3418.5217.733,058,100
May 7, 202518.3818.6118.2418.4517.674,494,155
May 6, 202518.3018.3017.9318.2417.463,911,890
Apr 30, 202518.3018.4817.9918.0417.273,343,510
Apr 29, 202518.1118.5618.1118.3317.553,076,276
Apr 28, 202518.6518.6517.9118.1117.344,556,632
Apr 25, 202518.9118.9918.2218.6617.877,871,392
Apr 24, 202519.1019.6519.0819.4418.614,733,900
Apr 23, 202519.7419.9119.2319.2318.417,663,489
Apr 22, 202520.3020.3519.7819.9119.066,678,434
Apr 21, 202519.9720.8519.2720.6219.748,421,435
Apr 18, 202520.7021.5719.3519.9719.129,724,103
Apr 17, 202519.9620.8919.7620.7719.899,073,523
Apr 16, 202520.1520.3619.6520.2319.377,499,592
Apr 15, 202519.6020.9419.5520.5219.6511,397,522
Apr 14, 202519.2520.2019.1919.7118.879,004,950
Apr 11, 202519.5619.5919.1119.2818.469,409,011
Apr 10, 202518.4620.0818.4620.0619.2113,454,619
Apr 9, 202518.7719.0917.9018.9118.1112,514,400
Apr 8, 202516.9018.3516.9018.3517.579,185,148
Apr 7, 202517.8018.0116.6816.6815.977,038,200
Apr 3, 202518.0918.5618.0418.5317.743,239,452
Apr 2, 202518.2618.6018.1818.2717.492,829,277
Apr 1, 202517.9218.4617.8418.3417.564,449,900
Mar 31, 202518.0018.7217.7117.8417.085,052,719
Mar 28, 202518.5419.0618.0518.1417.376,713,900
Mar 27, 202517.9618.1017.9118.0017.231,531,924
Mar 26, 202517.7918.1817.6918.0417.272,266,600
Mar 25, 202517.7117.9017.4917.8517.091,695,381
Mar 24, 202517.7117.9717.4017.7016.952,035,700
Mar 21, 202517.9617.9617.6417.7116.961,942,400
Mar 20, 202518.1518.3517.8917.9417.182,449,806
Mar 19, 202518.4318.5518.2418.2717.492,038,000
Mar 18, 202518.3418.4718.1718.4617.672,712,800
Mar 17, 202518.4818.6618.2818.3517.574,407,326
Mar 14, 202517.7418.2917.7418.2917.515,724,826
Mar 13, 202517.6617.7417.5117.7016.951,938,025
Mar 12, 202517.6617.8017.5517.7517.002,891,414
Mar 11, 202517.1617.6217.1017.6216.872,999,612
Mar 10, 202517.0217.3716.9617.2616.532,754,606
Mar 7, 202517.0017.1216.8416.9716.251,902,500
Mar 6, 202516.9717.1116.8917.0816.352,342,500
Mar 5, 202517.1217.1216.8617.0016.282,001,810
Mar 4, 202516.9117.1316.8317.1216.392,186,029
Mar 3, 202516.9817.2816.8717.0016.283,246,887
Feb 28, 202517.1617.4416.8116.8816.164,643,112
Feb 27, 202516.8817.1816.8117.1616.434,596,308
Feb 26, 202516.7616.9216.7216.9216.202,495,200
Feb 25, 202517.0317.1616.7216.7616.053,116,798
Feb 24, 202517.1117.2417.0017.0916.362,960,800
Feb 21, 202517.5217.5817.0817.1416.414,200,493
Feb 20, 202517.2117.6917.2117.5216.772,550,900
Feb 19, 202517.1217.2817.0317.2716.542,476,700
Feb 18, 202517.8217.8317.1117.1216.393,550,829
Feb 17, 202517.7017.8817.4417.8517.093,804,818
Feb 14, 202518.0318.3917.6617.7216.975,717,710
Feb 13, 202517.9118.1017.7518.0217.253,961,010
Feb 12, 202517.9218.0617.7118.0617.293,720,900
Feb 11, 202518.4518.4717.9818.0017.235,081,307
Feb 10, 202517.8818.5117.6618.4617.677,222,209
Feb 7, 202517.8318.0617.5817.9017.145,802,117
Feb 6, 202518.2118.2817.7017.9817.225,515,700
Feb 5, 202518.4218.5717.7518.2817.506,605,464
Jan 27, 202518.0019.1817.9118.2717.4911,621,490
Jan 24, 202517.2918.1217.2418.1217.359,853,980
Jan 23, 202516.6516.8416.4716.4715.771,836,900
Jan 22, 202516.9416.9416.5616.5815.871,589,800
Jan 21, 202517.1917.2516.5316.8916.172,160,900
Jan 20, 202517.4417.5016.9617.0616.332,633,198
Jan 17, 202516.8817.4516.7217.2616.532,446,098
Jan 16, 202517.0017.2316.6716.9116.192,414,049
Jan 15, 202516.7217.1716.7217.0216.302,580,860
Jan 14, 202516.2116.7316.2116.7116.002,716,610
Jan 13, 202516.0916.2015.8216.1815.491,637,560
Jan 10, 202516.8216.8216.1116.1815.492,159,300
Jan 9, 202516.7617.0416.5516.7316.021,930,160
Jan 8, 202516.6516.9016.2916.7616.051,961,481
Jan 7, 202516.3416.6816.0016.6715.962,294,381
Jan 6, 202516.6516.7715.9916.5015.802,363,200
Jan 3, 202517.4117.5816.4416.5015.803,324,400
Jan 2, 202517.1118.0517.1117.4516.713,839,000
Dec 31, 202417.5017.8917.2617.2716.542,246,412
Dec 30, 202417.7017.7517.3617.4916.751,808,604
Dec 27, 202417.6517.8717.5117.7617.002,235,800
Dec 26, 202417.6117.9017.5017.6916.942,074,210
Dec 25, 202417.9517.9917.2217.6616.912,451,943
Dec 24, 202417.7017.9817.6117.9117.152,520,175
Dec 23, 202418.6218.6317.6717.7517.003,868,512
Dec 20, 202418.6419.0418.4418.6317.843,923,095
Dec 19, 202418.2418.6118.0018.5517.764,224,124
Dec 18, 202418.7718.8818.4118.5817.794,147,300
Dec 17, 202420.2120.2718.7018.7817.988,254,100
Dec 16, 202421.2921.8920.1920.3119.4511,695,893
Dec 13, 202420.3422.7819.6621.2920.3815,268,764
Dec 12, 202421.4421.7820.1120.7119.8314,829,282
Dec 11, 202418.2219.8818.1119.8819.034,663,700
Dec 10, 202418.3818.8018.0018.0717.304,652,900
Dec 9, 202417.7117.8617.4317.5316.781,908,381
Dec 6, 202417.6017.8617.4017.7016.952,244,389
Dec 5, 202417.9418.0617.5017.6016.853,059,000
Dec 4, 202418.0918.6917.5018.1017.334,391,662
Dec 3, 202417.7819.0017.5518.4117.635,284,900
Dec 2, 202417.2518.0717.2017.8717.114,698,874
Nov 29, 202416.7117.4316.6717.2616.533,689,799
Nov 28, 202416.3916.7316.3916.6615.951,805,281
Nov 27, 202416.1516.3915.8616.3915.691,341,974
Nov 26, 202416.0916.4216.0016.2615.571,328,194
Nov 25, 202415.9616.2215.9016.1015.421,449,275
Nov 22, 202416.5016.5515.9015.9615.281,876,575
Nov 21, 202416.5116.7316.3516.5415.841,299,200
Nov 20, 202416.5016.6616.2616.5915.881,254,600
Nov 19, 202416.3316.4616.0016.4615.761,464,194
Nov 18, 202416.5816.6916.1116.2215.531,736,700
Nov 15, 202416.4516.8016.3916.5315.831,669,800
Nov 14, 202416.8216.8916.4116.4415.741,465,200
Nov 13, 202417.0017.0316.5016.8216.101,992,660
Nov 12, 202417.0617.3216.8016.9916.272,874,776
Nov 11, 202417.1317.1816.6917.0816.353,529,300
Nov 8, 202417.5617.7017.0717.2916.553,408,700
Nov 7, 202416.5617.8516.5117.5116.775,798,075
Nov 6, 202416.9616.9616.5116.6615.951,714,300
Nov 5, 202416.7516.8416.6216.8116.102,226,700
Nov 4, 202416.2216.8516.1716.7816.072,347,400
Nov 1, 202416.6316.8016.1816.3515.652,722,216
Oct 31, 202415.7717.0015.7716.5115.813,342,370
Oct 30, 202415.8516.0915.7015.8815.201,266,799
Oct 29, 202416.5316.5615.9515.9615.282,001,800
Oct 28, 202416.2016.4715.9416.4715.772,958,168
Oct 25, 202415.6016.2415.6016.0415.363,049,800
Oct 24, 202415.6615.8015.5015.5714.911,380,300
Oct 23, 202415.6515.8215.5715.6915.021,768,900
Oct 22, 202415.2815.6715.2115.6314.972,084,260
Oct 21, 202415.2215.4015.1115.2814.631,814,100
Oct 18, 202415.0015.4814.9915.2414.592,014,761
Oct 17, 202415.1815.3215.0415.0414.401,184,338
Oct 16, 202415.1015.4015.0015.2114.561,190,762
Oct 15, 202415.3315.5015.2215.2214.571,442,738
Oct 14, 202415.3215.6415.0015.4814.822,109,000
Oct 11, 202415.6415.8915.2015.3214.672,035,800
Oct 10, 202415.7015.9615.4015.6414.972,815,184
Oct 9, 202416.4616.5015.3215.4914.834,512,300
Oct 8, 202417.8917.8915.9816.7516.049,237,480
Sep 30, 202415.9616.3015.2516.2715.589,861,020
Sep 27, 202414.9915.3514.7115.2114.563,947,500
Sep 26, 202413.7614.9013.6914.8114.186,163,700
Sep 25, 202413.8914.1013.7313.7713.182,782,224
Sep 24, 202413.2113.7713.1613.7713.182,016,624
Sep 23, 202413.1413.3613.0613.2012.641,228,300
Sep 20, 202413.3313.4113.0613.1612.601,407,700
Sep 19, 202412.6213.4312.6213.2012.642,063,699
Sep 18, 202412.7012.7212.4512.6212.081,607,900
Sep 13, 202412.9312.9812.7012.7012.161,146,500
Sep 12, 202413.1913.3212.9512.9612.411,088,999
Sep 11, 202413.2213.4313.1313.1812.621,102,600
Sep 10, 202413.3313.4413.1513.3412.77947,300
Sep 9, 202413.2913.5013.2313.3312.761,155,500
Sep 6, 202413.5013.6713.3513.3512.781,077,146
Sep 5, 202413.4413.5913.4013.5712.991,160,200
Sep 4, 202413.7313.7613.4113.4512.881,350,700
Sep 3, 202413.7113.8413.5013.7313.151,497,824
Sep 2, 202414.0114.2313.6713.6813.102,424,424
Aug 30, 202413.8514.4713.8014.1813.585,397,879
Aug 29, 202412.8813.3512.8213.2012.641,332,287
Aug 28, 202412.7513.0712.7012.9412.39778,500
Aug 27, 202412.6812.9812.6712.8312.28776,600
Aug 26, 202412.5512.8812.4712.6912.15502,200
Aug 23, 202412.6512.6612.4312.5211.99616,000
Aug 22, 202412.8712.9512.6512.6512.11502,300
Aug 21, 202412.9312.9312.7212.8012.26431,500
Aug 20, 202413.1213.1312.7512.8612.31843,012
Aug 19, 202413.1113.1913.0213.0512.49555,280
Aug 16, 202413.1613.2113.0013.1112.55892,436
Aug 15, 202413.0813.2112.9513.1812.62785,457
Aug 14, 202413.3913.3913.0213.0712.51951,136
Aug 13, 202413.4913.5413.1813.3312.76826,800
Aug 12, 202413.4113.6213.3313.4612.89802,432
Aug 9, 202413.6913.7113.4113.4112.84760,900
Aug 8, 202413.3313.7513.2413.6713.091,307,200
Aug 7, 202413.5813.6113.3513.4012.831,059,750
Aug 6, 202413.6213.6413.3913.6113.031,484,400
Aug 5, 202413.7314.0213.4413.4412.871,440,900
Aug 2, 202413.5613.8013.4613.7013.121,414,300
Aug 1, 202413.6013.6713.4413.5813.001,285,400
Jul 31, 202412.9913.6612.9613.5412.962,037,903
Jul 30, 202412.8813.0412.8512.9612.41900,857
Jul 29, 202413.0513.0912.8712.9512.40866,600
Jul 26, 202413.2213.2413.0013.0912.53899,100
Jul 25, 202412.9113.2412.7613.1712.61967,360
Jul 24, 202413.1013.1712.7512.9112.361,461,300
Jul 23, 202413.4413.4413.0613.0712.511,236,934
Jul 22, 202413.7713.7713.3913.4712.90911,700
Jul 19, 202413.5913.7613.4813.6813.10833,300
Jul 18, 202413.5413.7513.3113.6913.111,373,989
Jul 17, 202413.4813.7413.3113.6013.021,092,589
Jul 16, 202413.5913.6413.3813.4512.881,059,500
Jul 15, 202413.8313.9213.4913.5913.011,573,600
Jul 12, 202413.9514.0013.8113.9013.311,152,167
Jul 11, 202413.8513.9713.7213.9313.341,229,640
Jul 10, 202413.5013.8513.3913.6813.101,143,600
Jul 9, 202413.2013.6812.9813.5913.011,868,000
Jul 8, 202413.6313.6613.2113.2512.691,585,719
Jul 5, 202413.5613.5613.5613.5612.98-
Jul 4, 202413.8913.9513.4513.5612.981,659,326
Jul 3, 202413.6214.1013.6213.9113.321,805,729
Jul 2, 202413.8314.0413.6613.7513.172,775,042
Jul 1, 202413.2213.8913.0513.7813.192,519,173
Jun 28, 202413.5513.5913.1613.2512.692,311,793
Jun 27, 202413.8813.9613.5413.5412.961,375,100
Jun 26, 202413.5013.9313.4213.8913.301,410,642
Jun 25, 202413.5113.7013.3113.6013.021,868,898
Jun 24, 202413.8214.0813.2513.4712.902,535,900
Jun 21, 202413.9313.9513.7313.7913.201,427,805
Jun 20, 202414.2014.3013.8513.9313.341,627,204
Jun 19, 202414.4214.4814.1314.2013.602,280,482
Jun 18, 202414.5814.6314.3614.4413.832,638,150
Jun 17, 202414.9314.9414.5114.6414.023,636,605
Jun 14, 202414.8415.3414.7115.1714.524,219,518
Jun 13, 202414.8314.9314.5914.6614.042,884,695
Jun 12, 202415.5315.8514.7714.8814.253,757,600
Jun 11, 202414.4114.5714.1514.5313.911,259,600
Jun 7, 202414.1314.5214.1314.4513.842,020,313
Jun 6, 202414.8014.9514.0914.2113.612,409,068

Related Tickers

603517.SS Juewei Food Co., Ltd.
16.31
-1.92%
 
2918.T Warabeya Nichiyo Holdings Co., Ltd.
2,285.00
+0.66%
 
2831.T Hagoromo Foods Corporation
3,220.00
+0.47%
 
002216.SZ Sanquan Food Co., Ltd.
11.65
-1.27%
 
603345.SS Anjoy Foods Group Co., Ltd.
81.61
-1.75%
 
300973.SZ Ligao Foods Co.,Ltd.
50.00
-7.94%
 
605016.SS Shandong Bailong Chuangyuan Bio-Tech Co., Ltd.
27.17
-0.11%
 
2212.T Yamazaki Baking Co., Ltd.
3,190.00
-0.56%
 
600737.SS Cofco Sugar Holding CO.,LTD.
9.27
0.00%
 
2819.T EBARA Foods Industry,Inc.
2,581.00
+0.74%