Shenzhen Kangtai Biological Products Co., Ltd. - 300601.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	18.53	19.19	19.19	19.56	18.29	25.44M
September 04, 2025	19.49	18.55	18.55	19.68	18.16	30.74M
September 03, 2025	20.04	19.49	19.49	20.17	19.42	21.04M
September 02, 2025	20.33	20.04	20.04	20.6	19.69	36.06M
September 01, 2025	18.71	20.49	20.49	20.56	18.65	54.68M
August 29, 2025	18.9	18.71	18.71	19.01	18.62	18.87M
August 28, 2025	18.91	18.89	18.89	19.08	18.21	26.66M
August 27, 2025	19.58	18.91	18.91	19.76	18.82	32.48M
August 26, 2025	20.01	19.58	19.58	20.42	19.51	38.49M
August 25, 2025	18.8	20	20	21.12	18.8	72.13M
August 22, 2025	18.8	18.45	18.45	18.99	18.26	40.1M
August 21, 2025	17.8	18.56	18.56	19.3	17.8	66.04M
August 20, 2025	17.29	17.74	17.74	18.06	17.05	36.24M
August 19, 2025	17.35	17.3	17.3	17.58	17.17	26.68M
August 18, 2025	17.6	17.35	17.35	18.25	17.16	48.27M
August 15, 2025	16.91	17.24	17.24	17.36	16.91	20.28M
August 14, 2025	17.72	16.94	16.94	17.8	16.93	22.05M
August 13, 2025	17.45	17.72	17.72	17.73	17.22	21.7M
August 12, 2025	17.64	17.45	17.45	17.66	17.27	13.16M
August 11, 2025	17.38	17.59	17.59	17.59	17.28	13.38M
August 08, 2025	17.27	17.33	17.33	17.47	17.06	13.81M
August 07, 2025	17.54	17.28	17.28	17.63	17.21	17.32M
August 06, 2025	17.96	17.56	17.56	18.05	17.44	22.61M
August 05, 2025	17.9	17.95	17.95	18.39	17.77	22.71M
August 04, 2025	17.48	17.82	17.82	17.95	17.01	26.87M
August 01, 2025	17.41	17.59	17.59	18.03	17.36	25.82M
July 31, 2025	17.6	17.42	17.42	17.95	17.33	27.71M
July 30, 2025	17.6	17.75	17.75	18.17	17.5	35.76M
July 29, 2025	17.78	17.74	17.74	17.95	17.2	35.89M
July 28, 2025	17.53	17.49	17.49	17.72	17.4	21.98M
July 25, 2025	18	17.55	17.55	18.12	17.42	41.08M
July 24, 2025	16.37	18.3	18.3	18.75	16.35	70.27M
July 23, 2025	16.25	16.27	16.27	16.64	16.23	17.62M
July 22, 2025	16.34	16.34	16.34	16.76	16.25	17.56M
July 21, 2025	16.3	16.34	16.34	16.36	16.17	11.03M
July 18, 2025	16.49	16.34	16.34	16.54	16.28	10.1M
July 17, 2025	16.3	16.49	16.49	16.51	16.21	12.88M
July 16, 2025	16.2	16.3	16.3	16.65	16.16	12.68M
July 15, 2025	16.51	16.2	16.2	16.54	16.05	15.11M
July 14, 2025	16.53	16.48	16.48	16.6	16.34	16.01M
July 11, 2025	16.6	16.6	16.6	16.86	16.41	26.43M
July 10, 2025	15.65	16.65	16.65	17.44	15.65	53.51M
July 09, 2025	15.37	15.56	15.56	15.93	15.25	21.7M
July 08, 2025	15.1	15.27	15.27	15.37	15.06	13.51M
July 07, 2025	15.13	15.11	15.11	15.28	15	10.22M
July 04, 2025	15.29	15.13	15.13	15.34	15.09	8.96M
July 03, 2025	15.09	15.28	15.28	15.35	15	12.23M
July 02, 2025	15.26	15.09	15.09	15.28	14.92	16.32M
July 01, 2025	15.24	15.4	15.4	15.48	15.12	15.37M
June 30, 2025	15.15	15.19	15.19	15.25	15.07	9.29M
June 27, 2025	15.15	15.13	15.13	15.32	15.11	10.31M
June 26, 2025	15.3	15.12	15.12	15.31	15.07	10.9M
June 25, 2025	15.3	15.31	15.31	15.35	15.13	12.25M
June 24, 2025	15.05	15.25	15.25	15.39	15.02	19.94M
June 23, 2025	14.3	15.12	15.12	15.38	14.2	19.16M
June 20, 2025	14.33	14.42	14.42	14.65	14.28	12.6M
June 19, 2025	14.65	14.32	14.32	14.66	14.28	12.08M
June 18, 2025	14.93	14.66	14.66	15.07	14.57	16.14M
June 17, 2025	14.5	15.06	15.06	15.45	14.43	32.88M
June 16, 2025	14.53	14.41	14.41	14.6	14.36	9.19M

Shenzhen Kangtai Biological Products Co., Ltd. (300601.SZ) SHZ