Shenzhen Kangtai Biological Products Co., Ltd. (300601.SZ) SHZ
13.81
-0.42(-2.95%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
13.81
-0.42(-2.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 14.12 | 13.81 | 13.81 | 14.22 | 13.8 | 9.44M |
| April 02, 2026 | 14.36 | 14.23 | 14.23 | 14.47 | 14.15 | 12.21M |
| April 01, 2026 | 14.08 | 14.38 | 14.38 | 14.39 | 13.87 | 14.76M |
| March 31, 2026 | 14.09 | 13.91 | 13.91 | 14.28 | 13.9 | 8.46M |
| March 30, 2026 | 13.79 | 14.05 | 14.05 | 14.08 | 13.75 | 9.59M |
| March 27, 2026 | 13.35 | 13.92 | 13.92 | 13.93 | 13.27 | 12.86M |
| March 26, 2026 | 13.61 | 13.45 | 13.45 | 13.77 | 13.39 | 8.07M |
| March 25, 2026 | 13.61 | 13.6 | 13.6 | 13.75 | 13.52 | 8.6M |
| March 24, 2026 | 13.4 | 13.66 | 13.66 | 13.68 | 13.24 | 11.02M |
| March 23, 2026 | 13.85 | 13.17 | 13.17 | 13.86 | 13 | 17.78M |
| March 20, 2026 | 14.18 | 14.1 | 14.1 | 14.53 | 14.1 | 14.24M |
| March 19, 2026 | 14.19 | 14.17 | 14.17 | 14.44 | 13.98 | 12.52M |
| March 18, 2026 | 14.23 | 14.24 | 14.24 | 14.28 | 14.12 | 7.13M |
| March 17, 2026 | 14.23 | 14.27 | 14.27 | 14.51 | 14.18 | 10.35M |
| March 16, 2026 | 14.1 | 14.22 | 14.22 | 14.26 | 14.06 | 7.6M |
| March 13, 2026 | 14.07 | 14.09 | 14.09 | 14.22 | 13.98 | 7.64M |
| March 12, 2026 | 14.03 | 14.1 | 14.1 | 14.21 | 13.96 | 9.24M |
| March 11, 2026 | 14.14 | 14.05 | 14.05 | 14.16 | 14.04 | 7.34M |
| March 10, 2026 | 13.79 | 14.08 | 14.08 | 14.25 | 13.79 | 5.2M |
| March 09, 2026 | 13.94 | 14.05 | 14.05 | 14.11 | 13.87 | 9.26M |
| March 06, 2026 | 13.79 | 14.08 | 14.08 | 14.09 | 13.71 | 8.14M |
| March 05, 2026 | 14.01 | 13.82 | 13.82 | 14.08 | 13.71 | 7.32M |
| March 04, 2026 | 15 | 13.7 | 13.7 | 15 | 13.66 | 6.45M |
| March 03, 2026 | 14.48 | 13.84 | 13.84 | 14.52 | 13.83 | 16.36M |
| March 02, 2026 | 14.92 | 14.44 | 14.44 | 14.93 | 14.35 | 17.27M |
| February 27, 2026 | 15 | 15.05 | 15.05 | 15.06 | 14.91 | 5.95M |
| February 26, 2026 | 15.13 | 14.99 | 14.99 | 15.13 | 14.91 | 8.72M |
| February 25, 2026 | 14.94 | 15.14 | 15.14 | 15.18 | 14.92 | 8.9M |
| February 24, 2026 | 14.94 | 14.94 | 14.94 | 15.01 | 14.85 | 7.2M |
| February 13, 2026 | 15.08 | 14.85 | 0 | 15.19 | 14.8 | 11.08M |
| February 12, 2026 | 15.25 | 15.08 | 0 | 15.29 | 15.06 | 9.93M |
| February 11, 2026 | 15.37 | 15.27 | 0 | 15.46 | 15.25 | 7.59M |
| February 10, 2026 | 15.53 | 15.38 | 0 | 15.55 | 15.36 | 10.83M |
| February 09, 2026 | 15.65 | 15.49 | 0 | 15.65 | 15.48 | 11.6M |
| February 06, 2026 | 15.5 | 15.57 | 0 | 15.72 | 15.46 | 9.69M |
| February 05, 2026 | 15.68 | 15.6 | 0 | 15.81 | 15.49 | 11.46M |
| February 04, 2026 | 15.4 | 15.68 | 0 | 15.72 | 15.32 | 11.28M |
| February 03, 2026 | 15.4 | 15.47 | 0 | 15.48 | 15.15 | 10.91M |
| February 02, 2026 | 15.48 | 15.25 | 0 | 15.72 | 15.23 | 13.86M |
| January 30, 2026 | 15.98 | 15.63 | 0 | 16.23 | 15.51 | 20.31M |
| January 29, 2026 | 16.06 | 15.86 | 0 | 16.14 | 15.75 | 20.95M |
| January 28, 2026 | 16.5 | 16.14 | 0 | 16.68 | 16.08 | 22.55M |
| January 27, 2026 | 16.99 | 16.63 | 0 | 16.99 | 16.06 | 42.07M |
| January 26, 2026 | 16.3 | 17.17 | 0 | 17.5 | 16.16 | 63.41M |
| January 23, 2026 | 15.46 | 15.97 | 0 | 16.19 | 15.41 | 18.94M |
| January 22, 2026 | 15.55 | 15.45 | 0 | 15.66 | 15.33 | 12.16M |
| January 21, 2026 | 15.37 | 15.55 | 0 | 15.71 | 15.29 | 10.06M |
| January 20, 2026 | 15.58 | 15.47 | 0 | 15.89 | 15.36 | 11.26M |
| January 19, 2026 | 15.54 | 15.61 | 0 | 15.73 | 15.44 | 10.45M |
| January 16, 2026 | 16.01 | 15.63 | 0 | 16.14 | 15.6 | 14.6M |
| January 15, 2026 | 16.19 | 16.01 | 0 | 16.3 | 15.91 | 15.21M |
| January 14, 2026 | 16.12 | 16.28 | 0 | 16.76 | 16.02 | 25.53M |
| January 13, 2026 | 16.21 | 16.16 | 0 | 16.54 | 16.12 | 20.49M |
| January 12, 2026 | 15.95 | 16.16 | 0 | 16.22 | 15.9 | 18.87M |
| January 09, 2026 | 15.66 | 15.95 | 0 | 16.13 | 15.51 | 23.23M |
| January 08, 2026 | 15.3 | 15.4 | 0 | 15.5 | 15.25 | 9.31M |
| January 07, 2026 | 15.4 | 15.3 | 0 | 15.49 | 15.3 | 9.02M |
| January 06, 2026 | 15.4 | 15.39 | 0 | 15.45 | 15.22 | 10.8M |
| January 05, 2026 | 14.78 | 15.34 | 0 | 15.34 | 14.78 | 14.04M |
| December 31, 2025 | 14.91 | 14.77 | 0 | 14.94 | 14.74 | 6.59M |