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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	19.68	18.85	18.85	19.7	18.76	1.65M
September 02, 2025	19.65	19.48	19.48	19.69	19.2	1.83M
September 01, 2025	19.39	19.65	19.65	20.09	19.21	2.42M
August 29, 2025	19.1	19.38	19.38	19.56	19	2.28M
August 28, 2025	19.58	19.1	19.1	19.95	18.38	3.56M
August 27, 2025	20.03	19.58	19.58	20.17	19.5	2.6M
August 26, 2025	19.78	20.07	20.07	20.2	19.77	2.24M
August 25, 2025	19.62	19.78	19.78	19.82	19.47	2.41M
August 22, 2025	20	19.62	19.62	20.12	19.42	2.65M
August 21, 2025	19.86	20.12	20.12	20.5	19.77	2.6M
August 20, 2025	19.88	19.9	19.9	20.08	19.48	2.99M
August 19, 2025	19.25	20.05	20.05	20.17	19.22	2.93M
August 18, 2025	19.1	19.26	19.26	19.63	19.1	2M
August 15, 2025	18.99	19	19	19.14	18.84	2M
August 14, 2025	19.47	18.97	18.97	19.51	18.95	1.58M
August 13, 2025	19.8	19.45	19.45	19.92	19.3	2.16M
August 12, 2025	19.84	19.74	19.74	20.09	19.69	1.33M
August 11, 2025	19.84	19.84	19.84	20	19.66	1.64M
August 08, 2025	19.72	19.86	19.86	19.86	19.61	1.29M
August 07, 2025	19.86	19.74	19.74	19.96	19.63	2.01M
August 06, 2025	19.68	19.77	19.77	19.82	19.43	1.78M
August 05, 2025	19.58	19.59	19.59	19.85	19.46	1.9M
August 04, 2025	19.12	19.46	19.46	19.55	18.99	2.39M
August 01, 2025	19	19.12	19.12	19.27	18.98	1.71M
July 31, 2025	19.31	19.07	19.07	19.47	19.03	1.88M
July 30, 2025	19.2	19.37	19.37	19.42	19.1	1.67M
July 29, 2025	19.47	19.22	19.22	19.6	19.01	1.68M
July 28, 2025	19.51	19.36	19.36	19.69	19.3	2.28M
July 25, 2025	19.2	19.27	19.27	19.44	19.11	1.85M

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