Chongqing Zhifei Biological Products Co., Ltd. (300122.SZ) SHZ
15.33
-0.35(-2.23%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
15.33
-0.35(-2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 15.95 | 15.33 | 15.33 | 15.95 | 14.99 | 33.12M |
| April 02, 2026 | 15.78 | 15.68 | 15.68 | 15.95 | 15.61 | 22.4M |
| April 01, 2026 | 15.18 | 16.02 | 16.02 | 16.08 | 15.01 | 42.27M |
| March 31, 2026 | 15.25 | 14.96 | 14.96 | 15.39 | 14.96 | 14.85M |
| March 30, 2026 | 14.94 | 15.19 | 15.19 | 15.29 | 14.9 | 13.89M |
| March 27, 2026 | 14.53 | 15.12 | 15.12 | 15.15 | 14.45 | 16.27M |
| March 26, 2026 | 15.1 | 14.78 | 14.78 | 15.25 | 14.75 | 13.63M |
| March 25, 2026 | 15.09 | 15.11 | 15.11 | 15.21 | 15.02 | 14.9M |
| March 24, 2026 | 15 | 15.12 | 15.12 | 15.13 | 14.8 | 14.81M |
| March 23, 2026 | 15.45 | 14.79 | 14.79 | 15.45 | 14.74 | 24.38M |
| March 20, 2026 | 15.95 | 15.66 | 15.66 | 16.2 | 15.61 | 16.17M |
| March 19, 2026 | 16.09 | 15.9 | 15.9 | 16.21 | 15.85 | 14.39M |
| March 18, 2026 | 16.24 | 16.19 | 16.19 | 16.32 | 16.05 | 12.59M |
| March 17, 2026 | 16.39 | 16.28 | 16.28 | 16.62 | 16.26 | 14.16M |
| March 16, 2026 | 16.2 | 16.4 | 16.4 | 16.49 | 16.18 | 14.43M |
| March 13, 2026 | 16.4 | 16.18 | 16.18 | 16.5 | 16.18 | 16.09M |
| March 12, 2026 | 16.14 | 16.53 | 16.53 | 16.79 | 16 | 30.9M |
| March 11, 2026 | 16.22 | 16.15 | 16.15 | 16.25 | 16.09 | 10.56M |
| March 10, 2026 | 15.64 | 16.17 | 16.17 | 16.34 | 15.64 | 7.63M |
| March 09, 2026 | 15.95 | 16.17 | 16.17 | 16.36 | 15.9 | 15.62M |
| March 06, 2026 | 15.64 | 16.16 | 16.16 | 16.18 | 15.6 | 16.9M |
| March 05, 2026 | 15.92 | 15.69 | 15.69 | 15.95 | 15.65 | 14.38M |
| March 04, 2026 | 17.23 | 15.62 | 15.62 | 17.23 | 15.58 | 13.69M |
| March 03, 2026 | 16.63 | 15.98 | 15.98 | 16.75 | 15.97 | 27.38M |
| March 02, 2026 | 17.01 | 16.63 | 16.63 | 17.08 | 16.61 | 26.54M |
| February 27, 2026 | 17.23 | 17.29 | 17.29 | 17.33 | 17.2 | 10.52M |
| February 26, 2026 | 17.57 | 17.23 | 17.23 | 17.57 | 17.19 | 16.11M |
| February 25, 2026 | 17.07 | 17.58 | 17.58 | 17.6 | 17.03 | 22.93M |
| February 24, 2026 | 17.02 | 17.11 | 17.11 | 17.12 | 16.91 | 12.6M |
| February 13, 2026 | 17.14 | 16.9 | 0 | 17.2 | 16.9 | 14.37M |
| February 12, 2026 | 17.24 | 17.07 | 0 | 17.28 | 17.07 | 14.46M |
| February 11, 2026 | 17.4 | 17.26 | 0 | 17.47 | 17.26 | 13.02M |
| February 10, 2026 | 17.6 | 17.42 | 0 | 17.65 | 17.4 | 15.86M |
| February 09, 2026 | 17.61 | 17.57 | 0 | 17.68 | 17.49 | 17.25M |
| February 06, 2026 | 17.41 | 17.47 | 0 | 17.74 | 17.35 | 18.71M |
| February 05, 2026 | 17.57 | 17.44 | 0 | 17.79 | 17.44 | 21.41M |
| February 04, 2026 | 17.23 | 17.67 | 0 | 17.83 | 17.12 | 26.33M |
| February 03, 2026 | 17.21 | 17.22 | 0 | 17.26 | 17.03 | 17.46M |
| February 02, 2026 | 17.24 | 17.01 | 0 | 17.49 | 17.01 | 20.8M |
| January 30, 2026 | 17.83 | 17.37 | 0 | 17.93 | 17.36 | 30.17M |
| January 29, 2026 | 17.72 | 17.99 | 0 | 18.38 | 17.45 | 43.69M |
| January 28, 2026 | 18.4 | 17.86 | 0 | 18.6 | 17.86 | 50.93M |
| January 27, 2026 | 19.24 | 18.64 | 0 | 19.27 | 18.02 | 83.37M |
| January 26, 2026 | 17.55 | 19.85 | 0 | 20.4 | 17.55 | 124.07M |
| January 23, 2026 | 17.02 | 17.28 | 0 | 17.47 | 17 | 29.74M |
| January 22, 2026 | 16.95 | 17.03 | 0 | 17.13 | 16.89 | 18.77M |
| January 21, 2026 | 16.95 | 16.95 | 0 | 17.17 | 16.75 | 25.99M |
| January 20, 2026 | 17.48 | 17.09 | 0 | 17.7 | 16.98 | 39.7M |
| January 19, 2026 | 18.77 | 17.56 | 0 | 18.77 | 17.33 | 61.86M |
| January 16, 2026 | 19.46 | 18.92 | 0 | 19.5 | 18.91 | 31.31M |
| January 15, 2026 | 19.87 | 19.42 | 0 | 19.98 | 19.28 | 33.4M |
| January 14, 2026 | 19.96 | 20.03 | 0 | 20.58 | 19.8 | 45.42M |
| January 13, 2026 | 19.84 | 20.19 | 0 | 20.89 | 19.71 | 52.85M |
| January 12, 2026 | 19.67 | 20.08 | 0 | 20.18 | 19.66 | 28.6M |
| January 09, 2026 | 19.5 | 19.8 | 0 | 19.95 | 19.47 | 25.53M |
| January 08, 2026 | 19.33 | 19.47 | 0 | 19.56 | 19.23 | 14.76M |
| January 07, 2026 | 19.49 | 19.33 | 0 | 19.58 | 19.31 | 15.64M |
| January 06, 2026 | 19.41 | 19.54 | 0 | 19.54 | 19.29 | 18.52M |
| January 05, 2026 | 18.9 | 19.43 | 0 | 19.44 | 18.88 | 19.71M |
| December 31, 2025 | 19.06 | 18.87 | 0 | 19.09 | 18.83 | 9.93M |