Chongqing Zhifei Biological Products Co., Ltd. - 300122.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	20.52	20.05	20.05	20.73	20.03	22.78M
October 16, 2025	20.76	20.57	20.57	20.77	20.46	18.99M
October 15, 2025	20.58	20.79	20.79	20.91	20.27	24.6M
October 14, 2025	20.64	20.48	20.48	20.88	20.46	25.3M
October 13, 2025	20.4	20.59	20.59	20.6	20.35	24.96M
October 10, 2025	20.93	20.91	20.91	21.2	20.81	26.79M
October 09, 2025	20.8	20.96	20.96	21.03	20.49	30.58M
September 30, 2025	20.8	20.76	20.76	21.08	20.76	20.81M
September 29, 2025	20.75	20.77	20.77	20.85	20.32	23.98M
September 26, 2025	20.93	20.71	20.71	20.95	20.65	22.53M
September 25, 2025	21.16	21.03	21.03	21.35	20.97	22.86M
September 24, 2025	21.11	21.29	21.29	21.29	21.05	21.06M
September 23, 2025	21.67	21.16	21.16	21.74	20.84	34.01M
September 22, 2025	21.95	21.77	21.77	22.45	21.51	26.47M
September 19, 2025	22.36	21.94	21.94	22.62	21.76	47.46M
September 18, 2025	22.36	22.66	22.66	23.49	22.36	92.58M
September 17, 2025	21.99	21.78	21.78	22.05	21.7	19.38M
September 16, 2025	21.91	22.01	22.01	22.13	21.56	21.95M
September 15, 2025	22.01	21.9	21.9	22.09	21.87	18.94M
September 12, 2025	22.18	22.05	22.05	22.55	21.9	29.61M
September 11, 2025	21.57	22.1	22.1	22.19	21.21	31.09M
September 10, 2025	21.85	21.67	21.67	22.08	21.6	19.97M
September 09, 2025	22.25	21.89	21.89	22.26	21.69	24.38M
September 08, 2025	21.96	22.28	22.28	22.48	21.88	29.86M
September 05, 2025	21.4	21.95	21.95	21.95	21.14	29.22M
September 04, 2025	21.88	21.38	21.38	22.24	21.07	35.75M
September 03, 2025	22.34	21.8	21.8	22.57	21.76	28.39M
September 02, 2025	22.86	22.33	22.33	23.07	22.16	34.64M
September 01, 2025	22.47	22.86	22.86	22.97	22.45	30.65M
August 29, 2025	22.67	22.51	22.51	22.94	22.46	33.34M
August 28, 2025	22.83	22.72	22.72	23.08	21.8	57.48M
August 27, 2025	23.83	22.81	22.81	24.17	22.8	55.26M
August 26, 2025	23.81	23.83	23.83	24.15	23.67	42.41M
August 25, 2025	23.17	24.05	24.05	24.37	23.16	84.25M
August 22, 2025	23.12	23.16	23.16	23.16	22.92	33.67M
August 21, 2025	23.28	23.17	23.17	23.82	23	42.05M
August 20, 2025	23.47	23.28	23.28	23.49	23	39.86M
August 19, 2025	23.08	23.68	23.68	24.11	22.8	72.46M
August 18, 2025	23.39	23.55	23.55	23.95	23.17	51.86M
August 15, 2025	22.64	23.1	23.1	23.24	22.62	34.04M
August 14, 2025	23.74	22.76	22.76	23.79	22.74	50.23M
August 13, 2025	23.36	23.72	23.72	23.95	23.15	55.37M
August 12, 2025	23.56	23.28	23.28	23.72	23.1	28.02M
August 11, 2025	23.16	23.46	23.46	23.5	23.15	25.47M
August 08, 2025	23.29	23.14	23.14	23.5	22.99	27.72M
August 07, 2025	23.49	23.3	23.3	23.67	23.2	33.26M
August 06, 2025	23.92	23.55	23.55	24.14	23.42	46.48M
August 05, 2025	23.89	24.08	24.08	24.6	23.81	47.88M
August 04, 2025	23.61	23.9	23.9	24.43	22.96	61.41M
August 01, 2025	24	23.85	23.85	24.7	23.79	52.16M
July 31, 2025	24.69	24.09	24.09	25.25	23.96	76.93M
July 30, 2025	24.66	24.69	24.69	26	24.44	102.92M
July 29, 2025	23.72	25.06	25.06	25.48	23.1	129.93M
July 28, 2025	23.64	23.53	23.53	23.98	23.34	61.94M
July 25, 2025	25.16	23.88	23.88	25.22	23.62	143.58M
July 24, 2025	20.9	24.77	24.77	24.77	20.9	161.22M
July 23, 2025	20.58	20.64	20.64	21	20.52	38.76M
July 22, 2025	20.45	20.6	20.6	20.75	20.4	33.84M
July 21, 2025	20.35	20.35	20.35	20.4	20.18	17.77M
July 18, 2025	20.41	20.36	20.36	20.44	20.2	19.88M

Chongqing Zhifei Biological Products Co., Ltd. (300122.SZ) SHZ