Stock listing
Shanghai:605338 Zhongyin Babi Food Co. Ltd. (巴比食品) 股价
Follow Zhongyin Babi Food Co. Ltd. into a list and get an email when it puts out news.
Share price · SSE:605338
¥20.84 CNY +0.49 (+2.4%)
Close on Nov 5, 2026
- Day range
- ¥20.33 – ¥20.98 CNYNov 5, 2026
- Volume
- 9.11M sharesNov 5, 2026
- Market cap
- ¥4.99B CNYAt the close on Nov 5, 2026 · price × 239.6M shares outstanding
- 52-week range
- ¥16.47 – ¥34.10 CNYLowest and highest trades, Nov 6, 2025 – Nov 5, 2026
- Traded on an average day
- ¥63.69M CNYMedian day 2.19M shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · SSE:605338 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥20.84 | +0.49 | +2.4% | ¥20.34 | ¥20.98 | ¥20.33 | 9,106,545 | |
| ¥20.35 | -0.09 | -0.4% | ¥20.44 | ¥20.90 | ¥20.13 | 10,108,832 | |
| ¥20.44 | -0.63 | -3.0% | ¥20.70 | ¥21.24 | ¥20.30 | 14,432,878 | |
| ¥21.07 | +0.19 | +0.9% | ¥20.88 | ¥22.57 | ¥19.80 | 20,474,894 | |
| ¥20.88 | +1.90 | +10.0% | ¥19.09 | ¥20.88 | ¥18.72 | 15,476,414 | |
| ¥18.98 | +1.73 | +10.0% | ¥17.63 | ¥18.98 | ¥17.60 | 5,165,600 | |
| ¥17.25 | -0.22 | -1.3% | ¥17.47 | ¥17.65 | ¥17.21 | 2,224,519 | |
| ¥17.47 | -0.43 | -2.4% | ¥17.90 | ¥18.15 | ¥17.45 | 2,237,843 | |
| ¥17.90 | -0.60 | -3.2% | ¥18.48 | ¥18.52 | ¥17.83 | 3,105,600 | |
| ¥18.50 | +0.51 | +2.8% | ¥17.95 | ¥18.58 | ¥17.83 | 1,750,800 | |
| ¥17.99 | -0.56 | -3.0% | ¥18.60 | ¥18.65 | ¥17.90 | 2,047,899 | |
| ¥18.55 | -0.40 | -2.1% | ¥19.00 | ¥19.05 | ¥18.52 | 1,484,500 | |
| ¥18.95 | +0.24 | +1.3% | ¥18.77 | ¥19.14 | ¥18.66 | 1,520,500 | |
| ¥18.71 | -0.19 | -1.0% | ¥18.84 | ¥19.26 | ¥18.55 | 1,603,800 | |
| ¥18.90 | +0.13 | +0.7% | ¥18.87 | ¥19.11 | ¥18.71 | 1,837,900 | |
| ¥18.77 | -0.34 | -1.8% | ¥19.00 | ¥19.25 | ¥18.61 | 2,554,457 | |
| ¥19.11 | +0.12 | +0.6% | ¥18.98 | ¥19.23 | ¥18.86 | 2,009,112 | |
| ¥18.99 | 0.00 | 0.0% | ¥18.84 | ¥19.11 | ¥18.68 | 2,225,404 | |
| ¥18.99 | +0.01 | +0.1% | ¥19.08 | ¥19.44 | ¥18.94 | 3,181,600 | |
| ¥18.98 | +0.21 | +1.1% | ¥18.80 | ¥18.98 | ¥18.67 | 2,917,900 | |
| ¥18.77 | +0.80 | +4.5% | ¥17.99 | ¥18.95 | ¥17.88 | 4,583,326 | |
| ¥17.97 | +0.38 | +2.2% | ¥17.59 | ¥18.04 | ¥17.55 | 1,836,508 | |
| ¥17.59 | -0.05 | -0.3% | ¥17.65 | ¥17.72 | ¥17.36 | 2,260,516 | |
| ¥17.64 | +0.01 | +0.1% | ¥17.70 | ¥17.80 | ¥17.46 | 1,453,401 | |
| ¥17.63 | -0.15 | -0.8% | ¥17.78 | ¥17.93 | ¥17.60 | 1,278,627 | |
| ¥17.78 | -0.15 | -0.8% | ¥17.90 | ¥18.06 | ¥17.73 | 1,249,400 | |
| ¥17.93 | +0.30 | +1.7% | ¥17.70 | ¥18.15 | ¥17.56 | 2,473,955 | |
| ¥17.63 | +0.22 | +1.3% | ¥17.46 | ¥17.66 | ¥17.33 | 1,742,400 | |
| ¥17.41 | +0.05 | +0.3% | ¥17.41 | ¥17.72 | ¥17.26 | 2,191,155 | |
| ¥17.36 | -0.06 | -0.3% | ¥17.40 | ¥17.40 | ¥17.12 | 1,696,200 | |
| ¥17.42 | -0.12 | -0.7% | ¥17.55 | ¥17.55 | ¥17.30 | 1,575,400 | |
| ¥17.54 | -0.31 | -1.7% | ¥17.83 | ¥17.86 | ¥17.48 | 1,484,300 | |
| ¥17.85 | -0.05 | -0.3% | ¥17.90 | ¥18.03 | ¥17.80 | 1,082,041 | |
| ¥17.90 | -0.49 | -2.7% | ¥18.39 | ¥18.42 | ¥17.77 | 1,869,204 | |
| ¥18.39 | -0.62 | -3.3% | ¥18.89 | ¥18.95 | ¥18.39 | 2,324,892 | |
| ¥19.01 | -0.52 | -2.7% | ¥19.35 | ¥19.54 | ¥18.73 | 2,965,900 | |
| ¥19.53 | -0.01 | -0.1% | ¥19.55 | ¥19.76 | ¥19.39 | 1,882,304 | |
| ¥19.54 | +0.19 | +1.0% | ¥19.47 | ¥19.67 | ¥19.34 | 1,973,997 | |
| ¥19.35 | +0.64 | +3.4% | ¥18.80 | ¥19.57 | ¥18.72 | 2,574,890 | |
| ¥18.71 | -0.07 | -0.4% | ¥18.75 | ¥19.00 | ¥18.62 | 1,255,200 | |
| ¥18.78 | -0.17 | -0.9% | ¥18.94 | ¥18.94 | ¥18.56 | 1,796,900 | |
| ¥18.95 | +0.29 | +1.6% | ¥18.69 | ¥19.26 | ¥18.60 | 2,330,900 | |
| ¥18.66 | -0.49 | -2.6% | ¥19.00 | ¥19.17 | ¥18.57 | 2,354,000 | |
| ¥19.15 | +0.40 | +2.1% | ¥18.80 | ¥19.26 | ¥18.60 | 2,015,200 | |
| ¥18.75 | +0.06 | +0.3% | ¥18.90 | ¥18.93 | ¥18.56 | 1,316,500 | |
| ¥18.69 | +0.12 | +0.6% | ¥18.58 | ¥18.93 | ¥18.48 | 1,598,300 | |
| ¥18.57 | -0.23 | -1.2% | ¥18.68 | ¥18.80 | ¥18.44 | 1,968,911 | |
| ¥18.80 | +0.02 | +0.1% | ¥18.88 | ¥19.32 | ¥18.66 | 2,781,200 | |
| ¥18.78 | -1.22 | -6.1% | ¥19.40 | ¥19.78 | ¥18.50 | 5,341,600 | |
| ¥20.00 | +0.36 | +1.8% | ¥20.03 | ¥20.36 | ¥19.62 | 2,735,600 | |
| ¥19.64 | -0.43 | -2.1% | ¥19.74 | ¥20.32 | ¥19.45 | 2,480,200 | |
| ¥20.07 | +0.53 | +2.7% | ¥19.54 | ¥20.50 | ¥19.53 | 4,182,316 | |
| ¥19.54 | +0.03 | +0.2% | ¥19.54 | ¥19.55 | ¥19.11 | 1,703,700 | |
| ¥19.51 | -0.36 | -1.8% | ¥19.81 | ¥19.82 | ¥19.42 | 1,963,000 | |
| ¥19.87 | -0.48 | -2.4% | ¥20.30 | ¥20.34 | ¥19.82 | 3,774,167 | |
| ¥20.35 | +0.48 | +2.4% | ¥19.72 | ¥20.64 | ¥19.62 | 3,768,003 | |
| ¥19.87 | -0.26 | -1.3% | ¥20.13 | ¥20.23 | ¥19.60 | 3,033,788 | |
| ¥20.13 | +1.24 | +6.6% | ¥18.88 | ¥20.13 | ¥18.83 | 4,396,812 | |
| ¥18.89 | -0.04 | -0.2% | ¥19.00 | ¥19.03 | ¥18.62 | 1,432,390 | |
| ¥18.93 | -0.14 | -0.7% | ¥19.10 | ¥19.18 | ¥18.71 | 1,440,700 | |
| ¥19.07 | +0.01 | +0.1% | ¥19.00 | ¥19.22 | ¥18.80 | 1,609,400 |
- Ticker
- Shanghai:605338
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Nov 6, 2026
(605338)"ZHONGYIN BABI FOOD CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Latest news
(605338)"ZHONGYIN BABI FOOD CO., LTD."Announcement on Implementation of Interim Dividend Distribution for 2026
Nov 5, 2026
Closed ¥20.84 (+2.4%) on Nov 5, 2026
(605338)"ZHONGYIN BABI FOOD CO., LTD."Report for Q3 2026
Oct 29, 2026
Closed ¥18.98 (+10.0%) on Oct 29, 2026
(605338)"ZHONGYIN BABI FOOD CO., LTD."Announcement on the Interim Profit Distribution Plan for 2026
Oct 29, 2026
Closed ¥18.98 (+10.0%) on Oct 29, 2026
(605338)"ZHONGYIN BABI FOOD CO., LTD."Announcement on Resolutions of the 6th Meeting of the 4th Board of Directors
Oct 29, 2026
Closed ¥18.98 (+10.0%) on Oct 29, 2026
(605338)"ZHONGYIN BABI FOOD CO., LTD."Announcement on Operating Data for Q3 2026
Oct 29, 2026
Closed ¥18.98 (+10.0%) on Oct 29, 2026
(605338)"ZHONGYIN BABI FOOD CO., LTD."Announcement on Change of Board Secretary and Securities Affairs Representative
Oct 29, 2026
Closed ¥18.98 (+10.0%) on Oct 29, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Aug 28, 2026
Closed ¥19.15 (+2.1%) on Aug 28, 2026
Announcement on Resolutions of the 5th Meeting of the 4th Board of Directors
Aug 21, 2026
Closed ¥18.78 (-6.1%) on Aug 21, 2026
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
May 30, 2026
Closed ¥22.06 (+3.5%) on Jun 1, 2026
Zhongyin Babi Food Co. Ltd. on 6ix
- News releases
- 20 in the last 12 months · 53 in all · newest Nov 6, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Zhongyin Babi Food Co. Ltd.