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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	15.08	14.85	14.85	15.19	14.8	11.08M
February 12, 2026	15.25	15.08	15.08	15.29	15.06	9.93M
February 11, 2026	15.37	15.27	15.27	15.46	15.25	7.59M
February 10, 2026	15.53	15.38	15.38	15.55	15.36	10.83M
February 09, 2026	15.65	15.49	15.49	15.65	15.48	11.6M
February 06, 2026	15.5	15.57	15.57	15.72	15.46	9.69M
February 05, 2026	15.68	15.6	15.6	15.81	15.49	11.46M
February 04, 2026	15.4	15.68	15.68	15.72	15.32	11.28M
February 03, 2026	15.4	15.47	15.47	15.48	15.15	10.91M
February 02, 2026	15.48	15.25	15.25	15.72	15.23	13.86M
January 30, 2026	15.98	15.63	15.63	16.23	15.51	20.31M
January 29, 2026	16.06	15.86	15.86	16.14	15.75	20.95M
January 28, 2026	16.5	16.14	16.14	16.68	16.08	22.55M
January 27, 2026	16.99	16.63	16.63	16.99	16.06	42.07M
January 26, 2026	16.3	17.17	17.17	17.5	16.16	63.41M
January 23, 2026	15.46	15.97	15.97	16.19	15.41	18.94M
January 22, 2026	15.55	15.45	15.45	15.66	15.33	12.16M
January 21, 2026	15.37	15.55	15.55	15.71	15.29	10.06M
January 20, 2026	15.58	15.47	15.47	15.89	15.36	11.26M
January 19, 2026	15.54	15.61	15.61	15.73	15.44	10.45M
January 16, 2026	16.01	15.63	15.63	16.14	15.6	14.6M
January 15, 2026	16.19	16.01	16.01	16.3	15.91	15.21M
January 14, 2026	16.12	16.28	16.28	16.76	16.02	25.53M
January 13, 2026	16.21	16.16	16.16	16.54	16.12	20.49M
January 12, 2026	15.95	16.16	16.16	16.22	15.9	18.87M
January 09, 2026	15.66	15.95	15.95	16.13	15.51	23.23M
January 08, 2026	15.3	15.4	15.4	15.5	15.25	9.31M
January 07, 2026	15.4	15.3	15.3	15.49	15.3	9.02M
January 06, 2026	15.4	15.39	15.39	15.45	15.22	10.8M
January 05, 2026	14.78	15.34	15.34	15.34	14.78	14.04M
December 31, 2025	14.91	14.77	14.77	14.94	14.74	6.59M
December 30, 2025	14.98	14.86	14.86	15	14.78	8.38M
December 29, 2025	15.12	14.98	14.98	15.28	14.97	7.55M
December 26, 2025	15.19	15.12	15.12	15.27	15.08	6.32M
December 25, 2025	15.18	15.17	15.17	15.2	15.1	5.45M
December 24, 2025	15.05	15.11	15.11	15.16	14.99	5.66M
December 23, 2025	15.24	15.06	15.06	15.25	15.06	5.1M
December 22, 2025	15.26	15.21	15.21	15.31	15.18	5.99M
December 19, 2025	15.13	15.27	15.27	15.38	15.13	6.78M
December 18, 2025	15	15.19	15.19	15.28	14.96	7.69M
December 17, 2025	14.85	15	15	15.03	14.7	8.28M
December 16, 2025	15.05	14.83	14.83	15.13	14.83	7.61M
December 15, 2025	15.26	15.05	15.05	15.26	14.96	7.21M
December 12, 2025	15.27	15.24	15.24	15.35	15.15	7.93M
December 11, 2025	15.49	15.24	15.24	15.54	15.24	6.09M
December 10, 2025	15.36	15.46	15.46	15.51	15.22	6.84M
December 09, 2025	15.58	15.4	15.4	15.67	15.36	7.32M
December 08, 2025	15.64	15.58	15.58	15.78	15.52	7.56M
December 05, 2025	15.55	15.64	15.64	15.68	15.35	7.19M
December 04, 2025	16.15	15.51	15.51	16.15	15.31	6.91M
December 03, 2025	15.66	15.59	15.59	15.75	15.46	8.67M
December 02, 2025	16.06	15.66	15.66	16.07	15.63	11.57M
December 01, 2025	16.14	16.1	16.1	16.25	16.05	7.83M
November 28, 2025	16.15	16.1	16.1	16.22	15.87	9.4M
November 27, 2025	16.24	16.15	16.15	16.37	16.13	7.23M
November 26, 2025	16.3	16.22	16.22	16.72	16.22	11.96M
November 25, 2025	16.26	16.3	16.3	16.5	16.18	9.71M
November 24, 2025	16.15	16.24	16.24	16.38	16.01	9.41M
November 21, 2025	16.77	16.11	16.11	16.92	16.05	16.36M
November 20, 2025	17.08	16.86	16.86	17.5	16.83	12.78M

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