COFCO Biotechnology Co., Ltd. (SHE:000930)
China · Delayed Price · Currency is CNY 6.31
-0.43 (-6.38%)
At close: Feb 2, 2026
COFCO Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 6.63 | 6.67 | 6.36 | 6.42 | - | -4.75% | 60,302,902 |
| Jan 30, 2026 | 6.63 | 7.03 | 6.58 | 6.74 | 6.74 | 0.75% | 105,073,085 |
| Jan 29, 2026 | 6.51 | 6.74 | 6.50 | 6.69 | 6.69 | 2.45% | 67,592,400 |
| Jan 28, 2026 | 6.45 | 6.57 | 6.33 | 6.53 | 6.53 | 1.08% | 46,332,497 |
| Jan 27, 2026 | 6.48 | 6.60 | 6.36 | 6.46 | 6.46 | -0.77% | 31,682,348 |
| Jan 26, 2026 | 6.38 | 6.67 | 6.33 | 6.51 | 6.51 | 1.88% | 50,972,670 |
| Jan 23, 2026 | 6.50 | 6.51 | 6.36 | 6.39 | 6.39 | -2.59% | 46,033,990 |
| Jan 22, 2026 | 6.43 | 6.63 | 6.34 | 6.56 | 6.56 | 2.50% | 61,665,090 |
| Jan 21, 2026 | 6.28 | 6.67 | 6.15 | 6.40 | 6.40 | 4.75% | 86,256,290 |
| Jan 20, 2026 | 5.96 | 6.13 | 5.94 | 6.11 | 6.11 | 2.52% | 32,121,350 |
| Jan 19, 2026 | 5.89 | 5.97 | 5.86 | 5.96 | 5.96 | 1.36% | 17,113,960 |
| Jan 16, 2026 | 5.94 | 5.96 | 5.86 | 5.88 | 5.88 | -0.84% | 12,519,701 |
| Jan 15, 2026 | 5.89 | 5.96 | 5.88 | 5.93 | 5.93 | 0.34% | 11,978,450 |
| Jan 14, 2026 | 5.95 | 5.99 | 5.86 | 5.91 | 5.91 | -1.01% | 23,160,310 |
| Jan 13, 2026 | 5.99 | 6.02 | 5.93 | 5.97 | 5.97 | -0.17% | 18,607,708 |
| Jan 12, 2026 | 6.00 | 6.01 | 5.93 | 5.98 | 5.98 | - | 16,328,820 |
| Jan 9, 2026 | 5.93 | 6.02 | 5.89 | 5.98 | 5.98 | 1.18% | 19,414,110 |
| Jan 8, 2026 | 5.88 | 5.92 | 5.85 | 5.91 | 5.91 | 0.51% | 12,592,320 |
| Jan 7, 2026 | 5.87 | 5.91 | 5.83 | 5.88 | 5.88 | 0.17% | 14,103,630 |
| Jan 6, 2026 | 5.82 | 5.90 | 5.81 | 5.87 | 5.87 | 1.03% | 13,487,420 |
| Jan 5, 2026 | 5.77 | 5.81 | 5.77 | 5.81 | 5.81 | 0.69% | 10,788,536 |
| Dec 31, 2025 | 5.79 | 5.80 | 5.72 | 5.77 | 5.77 | -0.52% | 10,816,320 |
| Dec 30, 2025 | 5.82 | 5.86 | 5.77 | 5.80 | 5.80 | -0.34% | 9,033,569 |
| Dec 29, 2025 | 5.84 | 5.85 | 5.80 | 5.82 | 5.82 | -0.34% | 8,736,475 |
| Dec 26, 2025 | 5.85 | 5.87 | 5.82 | 5.84 | 5.84 | 0.17% | 8,294,800 |
| Dec 25, 2025 | 5.82 | 5.86 | 5.81 | 5.83 | 5.83 | - | 8,110,207 |
| Dec 24, 2025 | 5.83 | 5.84 | 5.76 | 5.83 | 5.83 | 0.87% | 7,157,650 |
| Dec 23, 2025 | 5.83 | 5.84 | 5.78 | 5.78 | 5.78 | -0.86% | 7,644,400 |
| Dec 22, 2025 | 5.85 | 5.87 | 5.81 | 5.83 | 5.83 | - | 8,531,522 |
| Dec 19, 2025 | 5.76 | 5.84 | 5.73 | 5.83 | 5.83 | 1.57% | 12,077,100 |
| Dec 18, 2025 | 5.68 | 5.75 | 5.67 | 5.74 | 5.74 | 0.70% | 6,994,400 |
| Dec 17, 2025 | 5.70 | 5.75 | 5.61 | 5.70 | 5.70 | - | 11,357,391 |
| Dec 16, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.55% | 8,218,237 |
| Dec 15, 2025 | 5.72 | 5.79 | 5.71 | 5.79 | 5.79 | 1.05% | 8,485,401 |
| Dec 12, 2025 | 5.75 | 5.79 | 5.73 | 5.73 | 5.73 | -0.69% | 8,032,200 |
| Dec 11, 2025 | 5.83 | 5.83 | 5.76 | 5.77 | 5.77 | -0.86% | 8,199,990 |
| Dec 10, 2025 | 5.79 | 5.83 | 5.76 | 5.82 | 5.82 | 0.52% | 8,031,136 |
| Dec 9, 2025 | 5.86 | 5.87 | 5.78 | 5.79 | 5.79 | -1.19% | 8,935,500 |
| Dec 8, 2025 | 5.86 | 5.91 | 5.84 | 5.86 | 5.86 | -0.51% | 10,332,020 |
| Dec 5, 2025 | 5.80 | 5.90 | 5.76 | 5.89 | 5.89 | 1.73% | 11,104,900 |
| Dec 4, 2025 | 5.82 | 5.84 | 5.77 | 5.79 | 5.79 | -0.69% | 8,170,803 |
| Dec 3, 2025 | 5.86 | 5.88 | 5.80 | 5.83 | 5.83 | -0.68% | 7,842,000 |
| Dec 2, 2025 | 5.90 | 5.90 | 5.82 | 5.87 | 5.87 | 0.17% | 12,150,230 |
| Dec 1, 2025 | 5.80 | 5.89 | 5.79 | 5.86 | 5.86 | 0.86% | 11,944,200 |
| Nov 28, 2025 | 5.77 | 5.81 | 5.72 | 5.81 | 5.81 | 0.69% | 11,075,860 |
| Nov 27, 2025 | 5.84 | 5.85 | 5.76 | 5.77 | 5.77 | -0.86% | 11,840,600 |
| Nov 26, 2025 | 5.93 | 5.94 | 5.81 | 5.82 | 5.82 | -1.02% | 14,526,360 |
| Nov 25, 2025 | 5.90 | 5.91 | 5.82 | 5.88 | 5.88 | - | 15,995,390 |
| Nov 24, 2025 | 5.91 | 6.01 | 5.86 | 5.88 | 5.88 | -0.51% | 20,840,709 |
| Nov 21, 2025 | 6.02 | 6.15 | 5.91 | 5.91 | 5.91 | -1.99% | 29,015,910 |