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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.5	20.48	20.48	20.73	20.43	1.59M
February 12, 2026	20.78	20.53	20.53	20.78	20.5	1.72M
February 11, 2026	20.79	20.72	20.72	20.8	20.65	1.63M
February 10, 2026	20.85	20.8	20.8	20.88	20.73	1.6M
February 09, 2026	20.91	20.82	20.82	20.98	20.76	1.92M
February 06, 2026	20.72	20.78	20.78	20.97	20.68	1.98M
February 05, 2026	20.73	20.76	20.76	20.97	20.66	2.34M
February 04, 2026	20.7	20.73	20.73	20.83	20.54	1.92M
February 03, 2026	20.61	20.69	20.69	20.74	20.52	1.8M
February 02, 2026	20.76	20.55	20.55	21.03	20.52	2.67M
January 30, 2026	20.85	20.75	20.75	20.96	20.56	2.55M
January 29, 2026	21.16	20.79	20.79	21.28	20.73	2.38M
January 28, 2026	21.55	21.09	21.09	21.6	21.05	2.24M
January 27, 2026	21.77	21.57	21.57	21.83	21.01	3.09M
January 26, 2026	21.9	21.86	21.86	22.09	21.6	3.07M
January 23, 2026	21.66	21.9	21.9	21.95	21.6	2.66M
January 22, 2026	21.65	21.59	21.59	21.79	21.5	1.74M
January 21, 2026	21.54	21.62	21.62	21.79	21.44	2.4M
January 20, 2026	21.88	21.62	21.62	21.96	21.47	2.75M
January 19, 2026	21.99	21.86	21.86	22.35	21.76	3.11M
January 16, 2026	22.06	21.97	21.97	22.37	21.8	2.98M
January 15, 2026	21.9	22.06	22.06	22.27	21.8	3.6M
January 14, 2026	22.33	22.12	22.12	22.77	21.76	8.39M
January 13, 2026	21.45	22.41	22.41	23.08	21.34	11.52M
January 12, 2026	21.26	21.39	21.39	21.42	21.1	3.52M
January 09, 2026	20.95	21.15	21.15	21.19	20.8	3.1M
January 08, 2026	20.76	21	21	21.14	20.71	2.72M
January 07, 2026	20.96	20.76	20.76	21	20.71	2.37M
January 06, 2026	21.04	20.97	20.97	21.3	20.76	3.48M
January 05, 2026	19.99	21.09	21.09	21.33	19.97	5.33M
December 31, 2025	19.9	19.97	19.97	20.04	19.82	1.27M
December 30, 2025	20.24	19.94	19.94	20.24	19.86	1.58M
December 29, 2025	20.39	20.06	20.06	20.44	19.97	2.53M
December 26, 2025	20.68	20.39	20.39	20.75	20.34	1.76M
December 25, 2025	20.55	20.67	20.67	20.79	20.44	1.65M
December 24, 2025	20.3	20.55	20.55	20.57	20.3	1.63M
December 23, 2025	20.47	20.4	20.4	20.57	20.26	1.23M
December 22, 2025	20.72	20.48	20.48	20.72	20.4	2.24M
December 19, 2025	20.61	20.73	20.73	20.76	20.55	1.67M
December 18, 2025	20.35	20.55	20.55	20.74	20.22	1.62M
December 17, 2025	20.3	20.43	20.43	20.44	19.91	2.14M
December 16, 2025	20.69	20.3	20.3	20.69	20.25	1.99M
December 15, 2025	20.6	20.68	20.68	20.9	20.24	1.95M
December 12, 2025	20.94	20.63	20.63	20.94	20.55	2.37M
December 11, 2025	21.65	20.85	20.85	21.65	20.85	4.02M
December 10, 2025	21.18	21.65	21.65	21.75	21.13	5.25M
December 09, 2025	21.37	21.1	21.1	21.49	21.05	3.24M
December 08, 2025	21.72	21.4	21.4	21.84	21.35	4.52M
December 05, 2025	21.85	21.72	21.72	21.97	21.5	3.36M
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

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