Zuming Bean Products Co., Ltd - 003030.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.55	22.05	22.05	22.91	21.55	3.39M
December 03, 2025	22.51	22.55	22.55	22.8	22.28	3.13M
December 02, 2025	22.6	22.48	22.48	22.93	22.31	5.61M
December 01, 2025	22.2	22.9	22.9	23.08	22.2	8.34M
November 28, 2025	21.55	22.39	22.39	23.83	21.36	8.87M
November 27, 2025	21.01	21.66	21.66	21.97	20.91	2.28M
November 26, 2025	21.05	21.01	21.01	21.44	20.9	1.8M
November 25, 2025	20.82	20.96	20.96	21.28	20.63	2.16M
November 24, 2025	20.81	20.81	20.81	21.2	20.6	2.59M
November 21, 2025	21.5	20.65	20.65	21.72	20.51	2.9M
November 20, 2025	21.74	21.58	21.58	22.01	21.25	2.27M
November 19, 2025	21.91	21.62	21.62	22.24	21.3	2.48M
November 18, 2025	21.89	21.93	21.93	22.11	21.65	2.21M
November 17, 2025	22.1	21.93	21.93	22.14	21.5	2.51M
November 14, 2025	21.85	21.87	21.87	22.18	21.69	2.26M
November 13, 2025	21	21.78	21.78	21.97	21	2.58M
November 12, 2025	21.71	21.85	21.85	22.28	21.71	3.06M
November 11, 2025	21.1	21.6	21.6	21.85	21.02	3.4M
November 10, 2025	20.86	21.17	21.17	21.21	20.72	3.54M
November 07, 2025	21	20.8	20.8	21.11	20.68	2.42M
November 06, 2025	20.72	20.9	20.9	21.18	20.61	4.13M
November 05, 2025	20.76	21.03	21.03	21.31	20.76	2.94M
November 04, 2025	21.06	20.91	20.91	21.25	20.72	3.4M
November 03, 2025	20.52	21.12	21.12	21.3	20.31	5.28M
October 31, 2025	20.03	20.52	20.52	20.6	20.03	5.83M
October 30, 2025	20.4	19.9	19.9	20.59	19.83	4.35M
October 29, 2025	20.34	20.4	20.4	20.8	19.98	6.72M
October 28, 2025	20.35	20.35	20.35	20.67	20.2	7.07M
October 27, 2025	21.47	21.1	21.1	21.47	19.95	13.72M
October 24, 2025	21.53	22.14	22.14	22.14	21.12	4.4M
October 23, 2025	19.6	20.13	20.13	20.26	19.5	3.35M
October 22, 2025	19.3	19.7	19.7	19.98	19.3	2.91M
October 21, 2025	19	19.28	19.28	19.28	18.94	1.6M
October 20, 2025	19.05	18.92	18.92	19.05	18.75	1.46M
October 17, 2025	19.2	18.97	18.97	19.22	18.76	2.4M
October 16, 2025	19.45	19.2	19.2	20.11	19.12	5.65M
October 15, 2025	18.52	19.54	19.54	19.56	18.35	3.95M
October 14, 2025	18.39	18.52	18.52	18.6	18.23	1.4M
October 13, 2025	18.21	18.26	18.26	18.48	18.01	1.55M
October 10, 2025	18.38	18.49	18.49	18.79	18.32	1.35M
October 09, 2025	18.48	18.38	18.38	18.57	18.25	1.54M
September 30, 2025	18.57	18.48	18.48	18.7	18.33	968,300
September 29, 2025	18.6	18.59	18.59	18.66	18.11	1.53M
September 26, 2025	18.12	18.43	18.43	18.64	18	1.86M
September 25, 2025	18.33	18.12	18.12	18.43	18.02	1.08M
September 24, 2025	18.04	18.29	18.29	18.38	17.83	1.63M
September 23, 2025	18.2	18.17	18.17	18.35	17.76	1.72M
September 22, 2025	18.38	18.29	18.29	18.43	18.17	1.67M
September 19, 2025	19.95	18.38	18.38	19.95	18.16	1.73M
September 18, 2025	19.95	18.64	18.64	19.95	18.5	2.41M
September 17, 2025	19.2	19.17	19.17	19.5	19.07	1.64M
September 16, 2025	19.18	19.25	19.25	19.32	18.94	1.57M
September 15, 2025	19.77	19.18	19.18	19.77	19.03	2.14M
September 12, 2025	19.95	19.42	19.42	19.95	19.38	1.44M
September 11, 2025	19.7	19.78	19.78	19.81	19.39	1.37M
September 10, 2025	19.67	19.71	19.71	19.83	19.59	1.26M
September 09, 2025	19.7	19.67	19.67	19.8	19.5	1.25M
September 08, 2025	19.34	19.7	19.7	19.78	19.31	1.37M
September 05, 2025	19.4	19.33	19.33	19.4	18.66	1.72M
September 04, 2025	18.85	19.25	19.25	19.6	18.65	2.78M

Zuming Bean Products Co., Ltd (003030.SZ) SHZ