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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.52	19.96	19.96	20.52	19.73	11.52M
December 03, 2025	20.17	20.01	20.01	20.27	19.93	11.85M
December 02, 2025	20.5	20.17	20.17	20.51	20.12	14.74M
December 01, 2025	20.59	20.56	20.56	20.69	20.47	11.67M
November 28, 2025	20.52	20.56	20.56	20.61	20.24	12.95M
November 27, 2025	20.36	20.46	20.46	20.56	20.18	15.15M
November 26, 2025	20.5	20.36	20.36	20.85	20.35	20.02M
November 25, 2025	20.41	20.46	20.46	20.66	20.29	16.59M
November 24, 2025	20.21	20.31	20.31	20.49	20.14	14.63M
November 21, 2025	20.8	20.19	20.19	20.99	20.11	27.97M
November 20, 2025	21.36	20.94	20.94	21.77	20.92	31.2M
November 19, 2025	21.05	20.84	20.84	21.16	20.73	14.62M
November 18, 2025	21.18	21.04	21.04	21.33	20.95	17.24M
November 17, 2025	21.41	21.24	21.24	21.51	21.09	23.24M
November 14, 2025	21.57	21.52	21.52	22.01	21.51	27.02M
November 13, 2025	21.73	21.69	21.69	21.91	21.42	23.56M
November 12, 2025	21.85	21.62	21.62	22.09	21.41	28.31M
November 11, 2025	21.5	21.77	21.77	22.18	21.25	41.01M
November 10, 2025	21.05	21.52	21.52	21.6	21.05	31.17M
November 07, 2025	20.88	21.1	21.1	21.35	20.86	29.35M
November 06, 2025	21.1	20.8	20.8	21.15	20.78	23.25M
November 05, 2025	21	21.11	21.11	21.27	20.9	27.39M
November 04, 2025	20.63	21.29	21.29	21.85	20.54	55.39M
November 03, 2025	20.52	20.71	20.71	20.73	20.35	23.58M
October 31, 2025	20.58	20.59	20.59	20.97	20.44	40.58M
October 30, 2025	20	19.98	19.98	20.27	19.61	26.12M
October 29, 2025	19.97	20.25	20.25	20.3	19.95	19.8M
October 28, 2025	20.15	20.03	20.03	20.25	20.01	16.96M
October 27, 2025	20.25	20.22	20.22	20.41	20.18	17.26M
October 24, 2025	20.17	20.19	20.19	20.34	20.09	13.61M
October 23, 2025	20.17	20.17	20.17	20.21	19.9	15.22M
October 22, 2025	20.19	20.22	20.22	20.53	20.15	14.58M
October 21, 2025	20.09	20.25	20.25	20.38	19.97	16.93M
October 20, 2025	20.2	20.03	20.03	20.23	19.91	15.52M
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

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