Chengdu Kanghua Biological Products Co., Ltd. (300841.SZ) SHZ

76.16

+3.66(+5.05%)

Updated at September 08 11:25AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202570.4872.572.572.9869.034.15M
September 04, 202572.2570.2470.2473.07693.69M
September 03, 202573.1272.2572.2574.3571.732.98M
September 02, 202575.4773.0973.0976.0471.884.81M
September 01, 202575.3375.8375.8376.574.763.86M
August 29, 202576.275.3375.3376.68753.71M
August 28, 202576.876.3276.3278.19746.69M
August 27, 202583.8276.676.684.3376.2112.52M
August 26, 20258584.0784.0786.8683.624.19M
August 25, 202584.7785.1485.1486.49844.72M
August 22, 202586.5684.7784.7786.6284.024.19M
August 21, 202583.786.2486.2487.5283.76.1M
August 20, 202585.0383.783.785.882.176.17M
August 19, 20258785.9985.9989.8985.77.44M
August 18, 202591.4987.1787.179283.4111.81M
August 15, 202588.5392.0692.0694.387.46.31M
August 14, 20259088.888.891.9988.345.69M
August 13, 202584.9989.7989.7990.8884.788.46M
August 12, 202588.1386.7786.7788.3585.184.76M
August 11, 202585.0388.1188.1191.2484.919.64M
August 08, 202578.1384.8684.8687.8977.69.46M
August 07, 202577.1878.1478.1478.4755.66M
August 06, 202578.0276.9176.9179.776.895.21M
August 05, 202577.5878.1178.1179.0176.954.22M
August 04, 202578.577.377.379.476.077.37M
August 01, 202578.1179.4279.4282.0876.7810.62M
July 31, 202573.5477.4777.4778.372.7511.37M
July 30, 202567.9773.2573.2574.5667.5812.64M
July 29, 202566.8868.1868.1869.1865.187.91M
July 28, 202568.92676769.466.636.07M
July 25, 202569.9268.868.869.9868.36.84M
July 24, 202565.769.9369.9370.565.711.61M
July 23, 202565.665.965.969.1165.089.69M
July 22, 202567.3966.3266.3269.966.112.5M
July 21, 20256667.0667.0668.5864.0217.69M
July 18, 202572.0172.0172.0172.0172.010
July 17, 202572.0172.0172.0172.0172.010
July 16, 202572.0172.0172.0172.0172.010
July 15, 202572.0172.0172.0172.0172.010
July 14, 202572.0172.0172.0172.0172.010
July 11, 202561.8872.0172.0172.6861.8815.99M
July 10, 202562.6561.9761.9762.8161.682.14M
July 09, 202563.9962.9662.9663.9960.215.3M
July 08, 202563.1464.1764.1764.6663.083.26M
July 07, 202563.6163.1163.1163.9662.81.52M
July 04, 202563.8263.663.664.2463.092.02M
July 03, 202563.3863.9363.9364.4263.122.47M
July 02, 202563.9563.3863.3865.662.14.22M
July 01, 202565.9765.2465.2466.5263.814.27M
June 30, 202565.665.9765.9766.8265.552.87M
June 27, 202566.1365.7365.7366.365.192.97M
June 26, 202564.4266.1566.1566.9564.224.66M
June 25, 202564.9664.5564.5565.3364.13.5M
June 24, 202562.2864.4764.4766.7562.286.42M
June 23, 202561.2562.5862.5862.860.74.38M
June 20, 202558.1961.8561.8562.9858.198.43M
June 19, 202559.4557.8957.8959.657.793.41M
June 18, 202558.3659.5659.5660.3357.413.14M
June 17, 202558.2658.558.559.8857.861.98M
June 16, 202557.8258.458.458.7856.842.26M