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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.14	16.9	16.9	17.2	16.9	14.37M
February 12, 2026	17.24	17.07	17.07	17.28	17.07	14.46M
February 11, 2026	17.4	17.26	17.26	17.47	17.26	13.02M
February 10, 2026	17.6	17.42	17.42	17.65	17.4	15.85M
February 09, 2026	17.61	17.57	17.57	17.68	17.49	17.25M
February 06, 2026	17.41	17.47	17.47	17.74	17.35	18.71M
February 05, 2026	17.57	17.44	17.44	17.79	17.44	21.41M
February 04, 2026	17.23	17.67	17.67	17.83	17.12	26.33M
February 03, 2026	17.21	17.22	17.22	17.26	17.03	17.46M
February 02, 2026	17.24	17.01	17.01	17.49	17.01	20.8M
January 30, 2026	17.83	17.37	17.37	17.93	17.36	30.17M
January 29, 2026	17.72	17.99	17.99	18.38	17.45	43.69M
January 28, 2026	18.4	17.86	17.86	18.6	17.86	50.93M
January 27, 2026	19.24	18.64	18.64	19.27	18.02	83.37M
January 26, 2026	17.55	19.85	19.85	20.4	17.55	124.07M
January 23, 2026	17.02	17.28	17.28	17.47	17	29.74M
January 22, 2026	16.95	17.03	17.03	17.13	16.89	18.77M
January 21, 2026	16.95	16.95	16.95	17.17	16.75	25.99M
January 20, 2026	17.48	17.09	17.09	17.7	16.98	39.7M
January 19, 2026	18.77	17.56	17.56	18.77	17.33	61.86M
January 16, 2026	19.46	18.92	18.92	19.5	18.91	31.3M
January 15, 2026	19.87	19.42	19.42	19.98	19.28	33.4M
January 14, 2026	19.96	20.03	20.03	20.58	19.8	45.42M
January 13, 2026	19.84	20.19	20.19	20.89	19.71	52.85M
January 12, 2026	19.67	20.08	20.08	20.18	19.66	28.6M
January 09, 2026	19.5	19.8	19.8	19.95	19.47	25.53M
January 08, 2026	19.33	19.47	19.47	19.56	19.23	14.76M
January 07, 2026	19.49	19.33	19.33	19.58	19.31	15.64M
January 06, 2026	19.41	19.54	19.54	19.54	19.29	18.51M
January 05, 2026	18.9	19.43	19.43	19.44	18.88	19.71M
December 31, 2025	19.06	18.87	18.87	19.09	18.83	9.93M
December 30, 2025	19.01	18.98	18.98	19.12	18.91	9.07M
December 29, 2025	19.25	19.03	19.03	19.28	19.02	11.08M
December 26, 2025	19.16	19.24	19.24	19.38	19.14	10.64M
December 25, 2025	19.2	19.21	19.21	19.22	19.1	8.49M
December 24, 2025	19.05	19.15	19.15	19.2	18.98	8.89M
December 23, 2025	19.29	19.04	19.04	19.37	19.01	10.59M
December 22, 2025	19.21	19.33	19.34	19.35	19.21	8.36M
December 19, 2025	19.21	19.33	19.33	19.35	19.19	10.15M
December 18, 2025	19.04	19.2	19.2	19.33	19.01	10.96M
December 17, 2025	18.95	19.11	19.11	19.13	18.8	12.34M
December 16, 2025	19.08	18.91	18.91	19.16	18.9	12.31M
December 15, 2025	19.25	19.1	19.1	19.35	19.07	12.4M
December 12, 2025	19.37	19.37	19.37	19.45	19.26	12.57M
December 11, 2025	19.84	19.38	19.38	19.87	19.38	13.98M
December 10, 2025	19.76	19.82	19.82	19.84	19.57	11.31M
December 09, 2025	20	19.8	19.8	20.04	19.78	12.61M
December 08, 2025	20.14	20.06	20.06	20.23	19.98	12.79M
December 05, 2025	19.97	20.1	20.1	20.1	19.7	13.38M
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

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