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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	17.01	16.81	16.81	17.1	16.69	9.55M
November 18, 2025	17.18	17.03	17.03	17.29	16.91	10.95M
November 17, 2025	17.46	17.22	17.22	17.46	17.12	11.96M
November 14, 2025	17.41	17.45	17.45	17.75	17.36	14.56M
November 13, 2025	17.43	17.48	17.48	17.55	17.3	11.35M
November 12, 2025	17.58	17.43	17.43	17.59	17.27	12.78M
November 11, 2025	17.42	17.5	17.5	17.76	17.11	20.79M
November 10, 2025	17	17.43	17.43	17.55	16.97	20.16M
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

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