Tianshui Zhongxing Bio-technology Co.,Ltd. - 002772.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.71	16.36	16.36	16.98	16.36	10.76M
February 12, 2026	17.28	16.71	16.71	17.36	16.58	16.72M
February 11, 2026	17.8	17.28	17.28	18.08	17.08	16.84M
February 10, 2026	18.04	17.6	17.6	18.3	17.32	20.21M
February 09, 2026	18.2	18	18	18.53	17.76	27.27M
February 06, 2026	16.61	18.39	18.39	18.39	16.52	23.67M
February 05, 2026	16.85	16.72	16.72	17.29	16.4	11.99M
February 04, 2026	16.98	16.98	16.98	17.59	16.82	16.34M
February 03, 2026	16.96	16.98	16.98	17.12	16.48	21.75M
February 02, 2026	16.21	17.1	16.95	17.59	15.8	32.9M
January 30, 2026	15.96	16.41	16.27	16.77	15.78	23.87M
January 29, 2026	16.49	15.74	15.6	16.66	15.69	16.69M
January 28, 2026	16.16	16.59	16.44	16.81	15.27	27.72M
January 27, 2026	15.5	16.17	16.17	17.1	14.3	33.91M
January 26, 2026	15.61	15.73	15.73	15.93	15.48	10.34M
January 23, 2026	15.96	15.65	15.65	15.96	15.3	15.09M
January 22, 2026	15.2	15.97	15.97	16.2	15.08	16.95M
January 21, 2026	15.42	15.17	15.17	15.58	14.94	9.4M
January 20, 2026	15.15	15.44	15.44	15.45	14.89	9.94M
January 19, 2026	14.85	15.2	15.2	15.2	14.73	9.72M
January 16, 2026	15.21	14.83	14.83	15.45	14.73	10.68M
January 15, 2026	15.24	15.01	15.01	15.51	14.91	8.61M
January 14, 2026	15.51	15.24	15.24	15.82	14.98	16.39M
January 13, 2026	14.88	15.62	15.62	15.98	14.68	27.95M
January 12, 2026	16.08	14.83	14.83	16.32	14.83	33.89M
January 09, 2026	16.1	16.48	16.48	16.78	15.85	17.31M
January 08, 2026	15	16.1	16.1	16.34	14.75	22.43M
January 07, 2026	14.62	15.01	15.01	15.29	14.55	12.64M
January 06, 2026	14.3	14.66	14.66	14.94	14.25	10.24M
January 05, 2026	14.74	14.33	14.33	15.1	14.23	11.23M
December 31, 2025	14.7	14.59	14.59	14.8	14.23	9.79M
December 30, 2025	14.84	14.53	14.53	14.88	14.22	12.56M
December 29, 2025	14.88	14.83	14.83	15.21	14.54	14.81M
December 26, 2025	14.96	14.95	14.95	15.2	14.78	12.39M
December 25, 2025	14.78	15	15	15.26	14.65	20.24M
December 24, 2025	14.39	14.8	14.8	14.99	14.02	17.57M
December 23, 2025	14.78	14.4	14.4	14.96	14.07	17.68M
December 22, 2025	14.59	14.69	14.69	15.21	14.45	21.17M
December 19, 2025	14.04	14.66	14.66	14.7	13.83	34.6M
December 18, 2025	12.86	14.29	14.29	14.29	12.86	18.46M
December 17, 2025	12.24	12.99	12.99	13.09	12.11	19.98M
December 16, 2025	12.4	12.14	12.14	12.47	11.98	8.53M
December 15, 2025	12.33	12.47	12.47	12.56	12.3	6.59M
December 12, 2025	12.42	12.38	12.38	12.52	12.3	7.46M
December 11, 2025	12.94	12.43	12.43	13.11	12.38	9.9M
December 10, 2025	12.82	12.93	12.93	13.07	12.82	6.02M
December 09, 2025	12.67	12.92	12.92	13.19	12.57	10.69M
December 08, 2025	12.7	12.73	12.73	12.8	12.51	7.51M
December 05, 2025	12.97	12.7	12.7	13.13	12.65	10.1M
December 04, 2025	12.26	12.99	12.99	13.15	12.26	9.74M
December 03, 2025	13.36	13.08	13.08	13.8	13.03	17.42M
December 02, 2025	13.17	13.21	13.21	13.28	12.63	15.79M
December 01, 2025	12.69	13.13	13.13	13.6	12.61	26.11M
November 28, 2025	12.26	12.61	12.61	12.67	12.16	12.28M
November 27, 2025	11.93	12.22	12.22	12.39	11.93	9.11M
November 26, 2025	12.01	12.06	12.06	12.23	12.01	6.71M
November 25, 2025	12.17	12.08	12.08	12.32	12.05	9.28M
November 24, 2025	11.99	12.08	12.08	12.32	11.89	14.08M
November 21, 2025	12.58	11.97	11.97	12.67	11.92	15.94M
November 20, 2025	12.62	12.59	12.59	12.72	12.51	6.59M

Tianshui Zhongxing Bio-technology Co.,Ltd. (002772.SZ) SHZ