Yantai Zhenghai Biotechnology Co., Ltd. - 300653.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22	21.81	21.81	22.22	21.73	3.78M
December 03, 2025	22.3	22.06	22.06	22.89	22	4.14M
December 02, 2025	22.42	22.46	22.46	22.59	21.86	5.83M
December 01, 2025	21.87	22.55	22.55	22.92	21.63	9.51M
November 28, 2025	22	21.86	21.86	22.11	21.61	5.29M
November 27, 2025	21.49	22.12	22.12	22.33	21.1	11.86M
November 26, 2025	21.39	21.5	21.5	22.47	21.3	11.2M
November 25, 2025	19.65	21.92	21.92	23.36	19.55	13.61M
November 24, 2025	19.6	19.57	19.57	19.74	19.43	1.97M
November 21, 2025	20.3	19.49	19.49	20.5	19.48	3.42M
November 20, 2025	20.81	20.4	20.4	20.88	20.34	2.14M
November 19, 2025	20.79	20.54	20.54	20.82	20.41	1.87M
November 18, 2025	20.82	20.79	20.79	20.96	20.67	1.83M
November 17, 2025	21.11	20.91	20.91	21.25	20.8	2.58M
November 14, 2025	21.26	21.21	21.21	21.6	21.2	2.74M
November 13, 2025	21.47	21.38	21.38	21.47	21.15	3.81M
November 12, 2025	20.97	21.53	21.53	21.62	20.87	6.59M
November 11, 2025	20.78	21.02	21.02	21.31	20.7	4.58M
November 10, 2025	20.15	20.77	20.77	21.1	20.11	4.41M
November 07, 2025	20.08	20.13	20.13	20.19	19.97	1.28M
November 06, 2025	20.29	20.13	20.13	20.29	20.12	1.33M
November 05, 2025	20.18	20.22	20.22	20.33	20.1	1.61M
November 04, 2025	20.27	20.25	20.25	20.4	20.15	1.39M
November 03, 2025	20.32	20.37	20.37	20.43	20.2	1.5M
October 31, 2025	19.9	20.32	20.32	20.37	19.89	2.47M
October 30, 2025	20.19	19.92	19.92	20.2	19.9	1.71M
October 29, 2025	20.1	20.19	20.19	20.22	19.91	1.77M
October 28, 2025	19.86	20.1	20.1	20.16	19.78	2M
October 27, 2025	19.97	19.85	19.85	20.04	19.76	2.03M
October 24, 2025	19.85	19.93	19.93	20.1	19.85	1.54M
October 23, 2025	19.77	19.8	19.8	19.81	19.56	1.51M
October 22, 2025	19.78	19.76	19.76	19.99	19.73	1.41M
October 21, 2025	19.66	19.85	19.85	19.89	19.61	1.41M
October 20, 2025	19.69	19.66	19.66	19.77	19.55	1.05M
October 17, 2025	19.91	19.58	19.58	19.97	19.57	1.84M
October 16, 2025	20	19.91	19.91	20.1	19.81	1.38M
October 15, 2025	19.75	19.99	19.99	20.04	19.64	1.63M
October 14, 2025	19.89	19.68	19.68	20.04	19.61	1.77M
October 13, 2025	19.52	19.83	19.83	19.88	19.36	1.67M
October 10, 2025	19.96	20.1	20.1	20.17	19.96	1.32M
October 09, 2025	19.97	20.06	20.06	20.22	19.85	2.25M
September 30, 2025	19.77	19.92	19.92	20.08	19.64	1.74M
September 29, 2025	19.8	19.73	19.73	19.85	19.4	1.81M
September 26, 2025	19.87	19.75	19.75	19.95	19.56	1.43M
September 25, 2025	20	19.89	19.89	20.14	19.81	1.39M
September 24, 2025	19.69	20.04	20.04	20.09	19.59	1.66M
September 23, 2025	19.91	19.7	19.7	20.06	19.33	2.76M
September 22, 2025	20.13	20.01	20.01	20.3	19.94	1.69M
September 19, 2025	20.3	20.11	20.11	20.45	20.01	1.93M
September 18, 2025	20.74	20.3	20.3	20.8	20.17	2.86M
September 17, 2025	20.83	20.73	20.73	20.86	20.68	2.06M
September 16, 2025	20.68	20.83	20.83	20.85	20.49	2.6M
September 15, 2025	20.6	20.65	20.65	20.75	20.53	2.63M
September 12, 2025	20.71	20.89	20.89	21.36	20.44	4.42M
September 11, 2025	20.51	20.65	20.65	20.71	20.1	2.84M
September 10, 2025	20.85	20.51	20.51	21	20.38	2.63M
September 09, 2025	21.05	20.6	20.6	21.05	20.47	2.66M
September 08, 2025	20.38	21.09	21.09	21.1	20.34	3.69M
September 05, 2025	20.37	20.37	20.37	20.44	20.05	3.29M
September 04, 2025	20.46	20.31	20.31	20.74	19.98	2.99M

Yantai Zhenghai Biotechnology Co., Ltd. (300653.SZ) SHZ