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

19.78

-0.77(-3.75%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	20.53	19.78	19.78	20.6	19.65	1.61M
April 02, 2026	20.69	20.55	20.55	21.35	20.32	1.66M
April 01, 2026	20.94	20.75	20.75	21.05	20.56	1.14M
March 31, 2026	20.99	20.64	20.64	21.27	20.57	2M
March 30, 2026	20.75	20.99	20.99	21.05	20.35	2.68M
March 27, 2026	20.1	20.8	20.8	20.89	19.61	2.99M
March 26, 2026	20.11	20.02	20.02	20.36	19.66	1.94M
March 25, 2026	19.79	19.87	19.87	20.2	19.4	3.18M
March 24, 2026	18.52	19.54	19.54	20	18.24	4.29M
March 23, 2026	19.01	18.52	18.52	19.21	18	3.82M
March 20, 2026	19.97	19.35	19.35	20.15	19.3	2.4M
March 19, 2026	20.43	19.88	19.88	20.6	19.8	2.47M
March 18, 2026	20.51	20.49	20.49	20.61	20.08	1.97M
March 17, 2026	20.65	20.41	20.41	21	20.3	2.31M
March 16, 2026	20.25	20.56	20.56	21.04	20.25	2.6M
March 13, 2026	20.7	20.74	20.74	21.16	20.6	2.26M
March 12, 2026	20.73	20.72	20.72	21.04	20.52	2.33M
March 11, 2026	21.35	20.69	20.69	21.44	20.62	2.34M
March 10, 2026	20.28	21.15	21.15	21.19	20.28	911,100
March 09, 2026	20.84	20.79	20.79	21.05	20.45	1.94M
March 06, 2026	20.28	20.84	20.84	20.94	20.15	1.79M
March 05, 2026	20.65	20.2	20.2	20.86	20.05	1.81M
March 04, 2026	21.38	20.18	20.18	21.38	20.15	1.45M
March 03, 2026	20.94	20.5	20.5	21.65	20.45	3.03M
March 02, 2026	21.34	20.95	20.95	21.63	20.76	2.82M
February 27, 2026	21.38	21.4	21.4	21.58	21.15	2.16M
February 26, 2026	21.87	21.4	21.4	21.99	21.26	1.72M
February 25, 2026	21.74	21.87	21.87	22.1	21.6	2.12M
February 24, 2026	21.2	21.75	21.75	21.79	21.1	2.5M
February 13, 2026	21.57	21.04	0	21.65	20.98	3M
February 12, 2026	22.39	21.58	0	22.39	21.46	2.54M
February 11, 2026	22.5	22.28	0	22.5	22.06	1.48M
February 10, 2026	22.47	22.3	0	22.7	21.98	2.37M
February 09, 2026	22.17	22.31	0	22.48	21.9	2.34M
February 06, 2026	21.71	22.04	0	22.25	21.71	2.11M
February 05, 2026	21.88	21.82	0	22.29	21.66	1.9M
February 04, 2026	21.56	21.8	0	21.89	21.2	2.45M
February 03, 2026	21.5	21.63	0	22.1	21.04	3.48M
February 02, 2026	21.62	21.22	0	21.76	20.67	4.67M
January 30, 2026	21.58	22.22	0	22.22	21.5	3.08M
January 29, 2026	21.69	21.95	0	21.96	21.35	2.46M
January 28, 2026	21.51	21.68	0	21.78	21.31	1.92M
January 27, 2026	21.76	21.56	0	21.99	21.26	2.69M
January 26, 2026	21.72	21.65	0	22.3	21.5	3.69M
January 23, 2026	21.86	21.69	0	21.86	21.45	1.87M
January 22, 2026	21.55	21.85	0	21.86	21.41	1.85M
January 21, 2026	21.44	21.57	0	21.65	21.25	2.23M
January 20, 2026	21.4	21.44	0	21.76	21.25	3.03M
January 19, 2026	20.98	21.4	0	21.45	20.81	1.99M
January 16, 2026	20.81	21.09	0	21.25	20.61	2.19M
January 15, 2026	20.62	20.86	0	20.89	20.4	1.96M
January 14, 2026	20.68	20.67	0	20.95	20.35	2.54M
January 13, 2026	20.24	20.68	0	21.28	20.2	3.26M
January 12, 2026	20.05	20.24	0	20.27	19.86	2.24M
January 09, 2026	20.06	20.05	0	20.45	19.8	2.01M
January 08, 2026	19.69	19.99	0	20.1	19.61	2.84M
January 07, 2026	20.05	19.69	0	20.13	19.65	2.76M
January 06, 2026	20.19	20.05	0	20.6	19.88	2.46M
January 05, 2026	20.19	20.2	0	20.5	20.01	2.35M
December 31, 2025	20.05	20.19	0	20.21	19.82	1.57M