Stock listing
Shenzhen:003030 Zuming Bean Products Group Corp (祖名股份) 股价
Follow Zuming Bean Products Group Corp into a list and get an email when it puts out news.
Share price · SZSE:003030
¥21.02 CNY -0.07 (-0.3%)
Close on Nov 3, 2026
- Day range
- ¥20.80 – ¥22.09 CNYNov 3, 2026
- Volume
- 2.31M sharesNov 3, 2026
- Market cap
- ¥2.62B CNYAt the close on Nov 3, 2026 · price × 124.8M shares outstanding
- 52-week range
- ¥18.00 – ¥27.97 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥76.86M CNYMedian day 2.75M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:003030 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥21.02 | -0.07 | -0.3% | ¥21.90 | ¥22.09 | ¥20.80 | 2,309,400 | |
| ¥21.09 | +0.08 | +0.4% | ¥21.10 | ¥21.29 | ¥20.38 | 1,940,200 | |
| ¥21.01 | -1.18 | -5.3% | ¥21.90 | ¥22.18 | ¥21.00 | 1,806,400 | |
| ¥22.19 | -0.13 | -0.6% | ¥22.20 | ¥23.05 | ¥22.10 | 1,623,100 | |
| ¥22.32 | +0.64 | +3.0% | ¥21.50 | ¥22.76 | ¥21.41 | 2,503,900 | |
| ¥21.68 | -0.57 | -2.6% | ¥22.64 | ¥23.43 | ¥21.61 | 2,284,400 | |
| ¥22.25 | -1.13 | -4.8% | ¥23.20 | ¥23.33 | ¥22.16 | 2,754,700 | |
| ¥23.38 | -0.65 | -2.7% | ¥23.55 | ¥24.00 | ¥22.01 | 3,841,521 | |
| ¥24.03 | -1.67 | -6.5% | ¥25.68 | ¥25.70 | ¥24.03 | 3,026,500 | |
| ¥25.70 | +1.04 | +4.2% | ¥24.71 | ¥25.96 | ¥24.71 | 3,325,000 | |
| ¥24.66 | -0.04 | -0.2% | ¥24.65 | ¥25.39 | ¥24.35 | 2,188,800 | |
| ¥24.70 | -0.34 | -1.4% | ¥24.65 | ¥25.20 | ¥23.88 | 2,826,100 | |
| ¥25.04 | +0.52 | +2.1% | ¥24.65 | ¥25.28 | ¥24.35 | 2,584,100 | |
| ¥24.52 | -0.63 | -2.5% | ¥25.05 | ¥25.11 | ¥24.08 | 2,532,100 | |
| ¥25.15 | -0.48 | -1.9% | ¥25.50 | ¥25.63 | ¥25.10 | 1,473,900 | |
| ¥25.63 | -0.40 | -1.5% | ¥25.90 | ¥26.30 | ¥24.28 | 3,582,121 | |
| ¥26.03 | +0.99 | +4.0% | ¥25.04 | ¥26.40 | ¥24.60 | 3,616,300 | |
| ¥25.04 | -0.43 | -1.7% | ¥25.57 | ¥25.57 | ¥24.13 | 3,447,000 | |
| ¥25.47 | -0.32 | -1.2% | ¥25.90 | ¥25.98 | ¥24.30 | 5,312,200 | |
| ¥25.79 | -0.04 | -0.2% | ¥25.85 | ¥26.25 | ¥25.46 | 2,253,900 | |
| ¥25.83 | -0.39 | -1.5% | ¥26.44 | ¥26.78 | ¥25.82 | 2,419,900 | |
| ¥26.22 | -0.65 | -2.4% | ¥26.87 | ¥27.30 | ¥26.14 | 2,420,300 | |
| ¥26.87 | -0.40 | -1.5% | ¥27.34 | ¥27.44 | ¥26.65 | 2,529,500 | |
| ¥27.27 | -0.29 | -1.1% | ¥27.33 | ¥27.74 | ¥27.08 | 3,447,383 | |
| ¥27.56 | +1.61 | +6.2% | ¥25.90 | ¥27.97 | ¥25.45 | 5,628,900 | |
| ¥25.95 | -0.23 | -0.9% | ¥26.01 | ¥26.51 | ¥25.92 | 2,578,050 | |
| ¥26.18 | +0.76 | +3.0% | ¥25.42 | ¥26.26 | ¥25.42 | 2,417,900 | |
| ¥25.42 | -0.01 | 0.0% | ¥25.36 | ¥25.65 | ¥25.00 | 1,579,100 | |
| ¥25.43 | +0.50 | +2.0% | ¥25.08 | ¥25.60 | ¥24.68 | 1,797,700 | |
| ¥24.93 | -0.16 | -0.6% | ¥24.99 | ¥25.39 | ¥24.83 | 2,194,800 | |
| ¥25.09 | +0.49 | +2.0% | ¥24.68 | ¥25.20 | ¥24.16 | 2,476,000 | |
| ¥24.60 | -1.23 | -4.8% | ¥25.64 | ¥26.05 | ¥24.12 | 3,943,900 | |
| ¥25.83 | -0.26 | -1.0% | ¥26.40 | ¥26.45 | ¥25.60 | 2,465,400 | |
| ¥26.09 | -0.42 | -1.6% | ¥26.44 | ¥26.58 | ¥25.77 | 3,341,600 | |
| ¥26.51 | +0.10 | +0.4% | ¥26.40 | ¥26.79 | ¥26.10 | 3,887,600 | |
| ¥26.41 | +1.67 | +6.8% | ¥24.90 | ¥26.55 | ¥24.87 | 5,893,950 | |
| ¥24.74 | +0.74 | +3.1% | ¥24.25 | ¥25.00 | ¥24.00 | 3,824,200 | |
| ¥24.00 | -0.20 | -0.8% | ¥24.38 | ¥24.70 | ¥24.00 | 2,068,000 | |
| ¥24.20 | +0.32 | +1.3% | ¥23.88 | ¥24.45 | ¥23.55 | 3,741,800 | |
| ¥23.88 | -0.35 | -1.4% | ¥24.11 | ¥24.63 | ¥23.88 | 4,960,900 | |
| ¥24.23 | +0.12 | +0.5% | ¥23.84 | ¥24.41 | ¥23.33 | 7,674,097 | |
| ¥24.11 | +2.19 | +10.0% | ¥21.87 | ¥24.11 | ¥21.76 | 6,546,239 | |
| ¥21.92 | 0.00 | 0.0% | ¥21.78 | ¥22.18 | ¥21.74 | 2,663,332 | |
| ¥21.92 | -0.12 | -0.5% | ¥22.51 | ¥23.48 | ¥21.86 | 3,747,103 | |
| ¥22.04 | +0.24 | +1.1% | ¥21.60 | ¥22.19 | ¥21.55 | 2,316,700 | |
| ¥21.80 | +0.12 | +0.6% | ¥21.71 | ¥22.12 | ¥21.38 | 1,921,700 | |
| ¥21.68 | -0.29 | -1.3% | ¥21.85 | ¥22.05 | ¥21.33 | 2,553,700 | |
| ¥21.97 | +0.01 | 0.0% | ¥22.20 | ¥22.52 | ¥21.73 | 2,355,603 | |
| ¥21.96 | -0.88 | -3.9% | ¥22.68 | ¥23.27 | ¥21.93 | 4,045,700 | |
| ¥22.84 | +0.78 | +3.5% | ¥22.00 | ¥23.09 | ¥22.00 | 4,169,400 | |
| ¥22.06 | +0.08 | +0.4% | ¥21.99 | ¥22.70 | ¥21.66 | 3,543,900 | |
| ¥21.98 | -0.57 | -2.5% | ¥22.55 | ¥22.70 | ¥21.80 | 3,271,900 | |
| ¥22.55 | -0.45 | -2.0% | ¥23.10 | ¥23.21 | ¥22.53 | 2,414,400 | |
| ¥23.00 | +0.04 | +0.2% | ¥22.96 | ¥23.30 | ¥22.90 | 2,121,469 | |
| ¥22.96 | -0.01 | 0.0% | ¥22.80 | ¥23.21 | ¥22.70 | 2,305,029 | |
| ¥22.97 | +0.33 | +1.5% | ¥22.77 | ¥23.20 | ¥22.00 | 3,610,400 | |
| ¥22.64 | +0.51 | +2.3% | ¥22.13 | ¥22.97 | ¥21.70 | 4,351,200 | |
| ¥22.13 | +0.40 | +1.8% | ¥21.69 | ¥22.47 | ¥21.60 | 4,508,402 | |
| ¥21.73 | +0.68 | +3.2% | ¥21.07 | ¥21.77 | ¥20.99 | 3,694,097 | |
| ¥21.05 | +0.14 | +0.7% | ¥21.05 | ¥21.39 | ¥20.77 | 4,143,546 | |
| ¥20.91 | -0.30 | -1.4% | ¥21.30 | ¥21.54 | ¥20.37 | 4,667,739 |
- Ticker
- Shenzhen:003030
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Shenzhen
- Currency
- CNY
Zuming Bean Products Group Corp on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
Log in to ask 6ix AI your own questions about Zuming Bean Products Group Corp.