Zhejiang Tailin BioEngineering Co.,Ltd - 300813.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.16	25.48	25.48	27.16	25.18	2.76M
December 03, 2025	26.18	26.46	26.46	26.63	25.9	1.45M
December 02, 2025	27	26.34	26.34	27.05	26.24	1.66M
December 01, 2025	26.56	27.14	27.14	27.31	26.41	2.37M
November 28, 2025	27.16	26.57	26.57	27.16	26.24	2.92M
November 27, 2025	26.06	27.2	27.2	27.35	26.05	3.97M
November 26, 2025	26.71	25.93	25.93	26.81	25.86	1.92M
November 25, 2025	26.69	26.6	26.6	26.99	26.53	1.71M
November 24, 2025	26.38	26.56	26.56	27.07	26.05	1.94M
November 21, 2025	27.29	26.18	26.18	27.79	26.15	2.35M
November 20, 2025	27.85	27.43	27.43	28.24	27.16	1.59M
November 19, 2025	28.17	27.85	27.85	28.57	27.73	2.54M
November 18, 2025	29.1	28.31	28.31	29.41	28	2.21M
November 17, 2025	30.02	29.1	29.1	30.02	28.35	3.55M
November 14, 2025	29.01	29.42	29.42	30.28	28.66	3.6M
November 13, 2025	28.86	29.3	29.3	30.86	28.41	4.77M
November 12, 2025	28.52	28.86	28.86	30.48	28.12	4.65M
November 11, 2025	28.87	28.46	28.46	28.93	28.07	2.3M
November 10, 2025	28.9	28.67	28.67	29.36	28.52	2.36M
November 07, 2025	29.4	29.02	29.02	29.63	28.81	2.66M
November 06, 2025	31.12	29.69	29.69	31.12	29.49	3.78M
November 05, 2025	32.38	30.91	30.91	32.38	30.84	4.62M
November 04, 2025	28.67	32.5	32.5	34.08	28.67	6.55M
November 03, 2025	30.14	33.46	33.46	34.87	30.13	8.56M
October 31, 2025	28.67	29.85	29.85	30.36	28.66	3.5M
October 30, 2025	31.99	28.6	28.6	31.99	28.43	2.67M
October 29, 2025	29.21	29.68	29.68	30.4	29.21	4.04M
October 28, 2025	30.13	29.33	29.33	30.24	28.65	3.75M
October 27, 2025	32.18	29.94	29.94	32.35	29.75	4.74M
October 24, 2025	31.99	32.09	32.09	32.4	31.6	1.76M
October 23, 2025	32.33	32.09	32.09	32.9	31.58	1.69M
October 22, 2025	31.77	32.44	32.44	33.5	31.77	2.5M
October 21, 2025	31.12	32.03	32.03	32.2	31.01	2.31M
October 20, 2025	31.56	30.96	30.96	32.25	30.51	1.91M
October 17, 2025	32.27	31.49	31.49	32.48	31.26	2.06M
October 16, 2025	33.13	32.42	32.42	33.66	32.07	2.49M
October 15, 2025	32.28	32.87	32.87	33.76	32.21	2.37M
October 14, 2025	33.13	32.58	32.58	34.22	32.32	2.71M
October 13, 2025	33.16	33.13	33.13	34.4	31.7	2.5M
October 10, 2025	35.75	34.56	34.56	35.79	34.4	2.84M
October 09, 2025	36.57	35.75	35.75	36.86	35.22	3.88M
September 30, 2025	33.92	36.52	36.52	37.59	33.25	5.62M
September 29, 2025	34.2	33.75	33.75	34.25	33.25	2.16M
September 26, 2025	35.33	34.06	34.06	35.55	33.99	2.81M
September 25, 2025	36	35.56	35.56	36.77	35.4	2.42M
September 24, 2025	35.6	36.28	36.18	36.57	35.2	2.51M
September 23, 2025	37	35.78	35.68	37.03	34.56	3.65M
September 22, 2025	37.17	37.01	36.91	38	36.3	3.23M
September 19, 2025	37.7	37.04	36.94	38.3	36.42	3.29M
September 18, 2025	40.01	37.48	37.38	40.5	37.16	6.14M
September 17, 2025	40.15	40.33	40.22	42.25	39.5	5.85M
September 16, 2025	38.41	39.8	39.69	40	38	8.48M
September 15, 2025	35	39.19	39.08	40.68	35	10.55M
September 12, 2025	31.65	34.35	34.35	34.49	31.03	5.47M
September 11, 2025	31.86	31.55	31.55	31.86	30.62	1.94M
September 10, 2025	31.91	31.6	31.6	32.06	30.81	2.29M
September 09, 2025	33.2	31.91	31.91	33.66	31.69	3.28M
September 08, 2025	30.97	33.46	33.46	33.75	30.82	4.66M
September 05, 2025	30.54	31	31	31.29	29.81	3.33M
September 04, 2025	31.07	30.51	30.51	31.86	29.94	4.24M

Zhejiang Tailin BioEngineering Co.,Ltd (300813.SZ) SHZ