Zhongyin Babi Food Co., Ltd. - 605338.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	28.68	28.74	28.74	29.48	28.68	1.54M
February 12, 2026	29.33	28.75	28.75	29.43	28.69	1.77M
February 11, 2026	29.54	29.28	29.28	29.9	29.23	1.32M
February 10, 2026	29.57	29.72	29.72	29.89	29.12	2.27M
February 09, 2026	29.65	29.85	29.85	30.78	29.5	3.43M
February 06, 2026	29.1	29.66	29.66	30.09	28.86	3.35M
February 05, 2026	28.48	29.03	29.03	29.77	28.3	5.59M
February 04, 2026	30.01	28.63	28.63	30.01	27.99	7.67M
February 03, 2026	31.22	31.1	31.1	31.9	30.39	2.36M
February 02, 2026	31.18	31.2	31.2	32.26	31	3.13M
January 30, 2026	30.44	31.3	31.3	31.42	30.32	2.36M
January 29, 2026	30.54	30.34	30.34	30.83	30.09	2.03M
January 28, 2026	30.79	30.5	30.5	31.15	29.68	3.54M
January 27, 2026	32.69	30.81	30.81	32.75	30.57	3.88M
January 26, 2026	32.33	32.5	32.5	32.82	32.06	2.03M
January 23, 2026	32.35	32.35	32.35	32.78	31.91	2.23M
January 22, 2026	32.29	32.17	32.17	32.95	31.72	2.25M
January 21, 2026	33.72	32.3	32.3	33.72	31.96	3.14M
January 20, 2026	32.7	33.46	33.46	34.1	31.7	4.33M
January 19, 2026	31.06	32.4	32.4	32.99	31	4.53M
January 16, 2026	30.98	30.95	30.95	31.28	30.5	2M
January 15, 2026	30.65	30.95	30.95	31.5	30.41	2.33M
January 14, 2026	31.08	30.71	30.71	31.29	30.16	3.58M
January 13, 2026	31.36	31.49	31.49	31.96	31.19	2.67M
January 12, 2026	32.08	31.39	31.39	32.08	31.01	4.65M
January 09, 2026	32.75	32.2	32.2	32.83	31.59	3.81M
January 08, 2026	31.86	32.93	32.93	33.33	31.55	4.06M
January 07, 2026	30.77	32.28	32.28	32.8	30.2	5.82M
January 06, 2026	31.22	31.07	31.07	31.45	30.71	4.16M
January 05, 2026	31.03	31.1	31.1	32.47	30.94	7.02M
December 31, 2025	29.5	31.32	31.32	31.32	29.22	6.72M
December 30, 2025	29.02	28.47	28.47	29.25	28.32	2.59M
December 29, 2025	28.41	29.23	29.23	29.58	28.34	3.85M
December 26, 2025	29.02	28.49	28.49	29.21	28.43	2.01M
December 25, 2025	28.88	29.12	29.12	29.22	28.69	1.61M
December 24, 2025	29	28.93	28.93	29.35	28.6	2.78M
December 23, 2025	29.38	29.27	29.27	30.1	28.2	4.58M
December 22, 2025	29.19	29.59	29.59	29.99	28.3	4.37M
December 19, 2025	28.48	29.18	29.18	29.43	28.11	4.47M
December 18, 2025	27.8	28.48	28.48	28.93	27.69	4.41M
December 17, 2025	27.45	27.9	27.9	28.09	27.08	3.22M
December 16, 2025	27.7	27.67	27.67	28.59	27.47	3.44M
December 15, 2025	26.81	27.74	27.74	28.11	26.81	3.94M
December 12, 2025	26.28	27.2	27.2	27.63	26.01	4.84M
December 11, 2025	26.29	26.13	26.13	26.5	26.12	1.81M
December 10, 2025	26.53	26.39	26.39	26.96	26.32	2.52M
December 09, 2025	27	26.75	26.75	27.48	26.46	2.7M
December 08, 2025	27.07	26.62	26.62	27.17	26.4	3.25M
December 05, 2025	26.94	27.07	27.07	27.22	26.74	2M
December 04, 2025	27.67	26.94	26.94	27.87	26.9	3.14M
December 03, 2025	28.69	27.99	27.99	28.9	27.52	3.7M
December 02, 2025	27.5	28.68	28.68	29	27.03	6.31M
December 01, 2025	28.15	27.6	27.6	28.8	27.53	3.94M
November 28, 2025	27.4	27.8	27.8	28.06	26.88	3.95M
November 27, 2025	27.8	27.5	27.5	28.18	27.4	2.38M
November 26, 2025	28.36	27.9	27.9	28.44	27.45	3.58M
November 25, 2025	27.77	28.35	28.35	28.77	27.18	5.15M
November 24, 2025	27.44	27.62	27.62	27.85	26.59	4.14M
November 21, 2025	27.43	27.1	27.1	28.4	27.07	3.64M
November 20, 2025	28.14	27.7	27.7	28.6	27.38	3.89M

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