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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	16.81	16.96	16.96	17.13	16.8	12.58M
November 06, 2025	16.93	16.86	16.86	16.97	16.78	9.41M
November 05, 2025	17	16.97	16.97	17.14	16.9	10.83M
November 04, 2025	17.2	17.1	17.1	17.35	16.94	16.72M
November 03, 2025	17.29	17.26	17.26	17.3	17.02	13.98M
October 31, 2025	16.88	17.21	17.21	17.28	16.88	21.58M
October 30, 2025	16.95	16.68	16.68	17	16.68	11.81M
October 29, 2025	16.63	16.92	16.92	17.21	16.6	16.88M
October 28, 2025	16.47	16.64	16.64	16.75	16.3	11.42M
October 27, 2025	16.53	16.58	16.58	16.73	16.51	11.18M
October 24, 2025	16.49	16.51	16.51	16.7	16.44	9.4M
October 23, 2025	16.63	16.5	16.5	16.66	16.24	10.24M
October 22, 2025	16.53	16.62	16.62	16.87	16.48	8.48M
October 21, 2025	16.36	16.59	16.59	16.75	16.26	11.61M
October 20, 2025	16.35	16.33	16.33	16.47	16.2	9.5M
October 17, 2025	16.65	16.25	16.25	16.85	16.2	13.36M
October 16, 2025	16.82	16.65	16.65	16.9	16.56	10.49M
October 15, 2025	16.45	16.79	16.79	16.91	16.3	14.56M
October 14, 2025	16.56	16.46	16.46	16.88	16.39	13.98M
October 13, 2025	16.3	16.43	16.43	16.52	16.2	11.84M
October 10, 2025	16.87	16.75	16.75	17.02	16.72	11.61M
October 09, 2025	16.8	16.93	16.93	16.97	16.53	14.44M
September 30, 2025	16.52	16.79	16.79	17.04	16.5	15.23M
September 29, 2025	16.45	16.52	16.52	16.66	16.16	12.23M
September 26, 2025	16.66	16.42	16.42	16.68	16.4	11.86M
September 25, 2025	16.84	16.7	16.7	17.14	16.64	15.45M
September 24, 2025	16.62	16.84	16.84	16.9	16.55	12M
September 23, 2025	16.97	16.65	16.65	16.98	16.36	17.46M
September 22, 2025	17.49	16.95	16.95	17.49	16.77	13.38M
September 19, 2025	18.81	17.17	17.17	18.81	16.99	20.17M
September 18, 2025	17.93	17.52	17.52	18.09	17.32	25.04M
September 17, 2025	18.08	17.78	17.78	18.1	17.65	16.69M
September 16, 2025	18.16	18.02	18.02	18.19	17.78	16.2M
September 15, 2025	18.52	18.09	18.09	18.61	17.98	25.28M
September 12, 2025	18.81	18.5	18.5	18.93	18.44	21.25M
September 11, 2025	18.44	18.91	18.91	18.93	17.56	30.06M
September 10, 2025	18.61	18.65	18.65	19.27	18.54	18.62M
September 09, 2025	19.02	18.61	18.61	19.06	18.35	20.74M
September 08, 2025	19.14	19.08	19.08	19.38	18.87	18.18M
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

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