Zhongyin BABI FOOD
巴比食品 SH605338 Forward-adjusted MAIN
17.97
+0.38
(+2.16%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
17.59
High
18.04
Low
17.55
Prev close
17.59
Amplitude
2.79%
Volume
1.8M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
17.72
MA10
17.64
MA20
18.15
MA60
18.74
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 17.59 | 18.04 | 17.55 | 17.97 | 2M |
| 2 | 2026-09-29 | 17.65 | 17.72 | 17.36 | 17.59 | 2M |
| 3 | 2026-09-28 | 17.70 | 17.80 | 17.46 | 17.64 | 1M |
| 4 | 2026-09-24 | 17.78 | 17.93 | 17.60 | 17.63 | 1M |
| 5 | 2026-09-23 | 17.90 | 18.06 | 17.73 | 17.78 | 1M |
| 6 | 2026-09-22 | 17.70 | 18.15 | 17.56 | 17.93 | 2M |
| 7 | 2026-09-21 | 17.46 | 17.66 | 17.33 | 17.63 | 2M |
| 8 | 2026-09-18 | 17.41 | 17.72 | 17.26 | 17.41 | 2M |
| 9 | 2026-09-17 | 17.40 | 17.40 | 17.12 | 17.36 | 2M |
| 10 | 2026-09-16 | 17.55 | 17.55 | 17.30 | 17.42 | 2M |
| 11 | 2026-09-15 | 17.83 | 17.86 | 17.48 | 17.54 | 1M |
| 12 | 2026-09-14 | 17.90 | 18.03 | 17.80 | 17.85 | 1M |
52W
Data range
16.47
9.1%
32.90
High/low over the last 250 trading days, and where the price sits.
← Stocks