Tianshui Zhongxing Bio-technology Co.,Ltd. (SHE:002772)
China · Delayed Price · Currency is CNY 8.20
+0.05 (0.61%)
Aug 1, 2025, 3:04 PM CST
SHE:002772 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.13 | 8.28 | 8.13 | 8.20 | 8.20 | 0.61% | 7,142,110 |
| Jul 31, 2025 | 8.30 | 8.32 | 8.13 | 8.15 | 8.15 | -0.85% | 7,538,600 |
| Jul 30, 2025 | 8.20 | 8.25 | 8.15 | 8.22 | 8.22 | 0.24% | 6,543,441 |
| Jul 29, 2025 | 8.28 | 8.28 | 8.12 | 8.20 | 8.20 | -1.09% | 7,367,026 |
| Jul 28, 2025 | 8.30 | 8.34 | 8.26 | 8.29 | 8.29 | 0.48% | 5,825,668 |
| Jul 25, 2025 | 8.28 | 8.32 | 8.22 | 8.25 | 8.25 | - | 6,394,000 |
| Jul 24, 2025 | 8.21 | 8.27 | 8.21 | 8.25 | 8.25 | 0.36% | 6,422,578 |
| Jul 23, 2025 | 8.29 | 8.35 | 8.21 | 8.22 | 8.22 | -0.60% | 7,099,877 |
| Jul 22, 2025 | 8.29 | 8.32 | 8.19 | 8.27 | 8.27 | -0.48% | 8,324,800 |
| Jul 21, 2025 | 8.25 | 8.34 | 8.23 | 8.31 | 8.31 | 0.73% | 6,699,026 |
| Jul 18, 2025 | 8.27 | 8.31 | 8.22 | 8.25 | 8.25 | -0.12% | 6,030,121 |
| Jul 17, 2025 | 8.25 | 8.38 | 8.24 | 8.26 | 8.26 | -0.48% | 7,643,073 |
| Jul 16, 2025 | 8.15 | 8.32 | 8.15 | 8.30 | 8.30 | 1.34% | 12,290,247 |
| Jul 15, 2025 | 8.44 | 8.50 | 8.13 | 8.19 | 8.19 | 0.86% | 17,153,183 |
| Jul 14, 2025 | 8.07 | 8.17 | 8.05 | 8.12 | 8.12 | 0.74% | 6,910,858 |
| Jul 11, 2025 | 8.06 | 8.07 | 8.00 | 8.06 | 8.06 | 0.25% | 7,221,820 |
| Jul 10, 2025 | 8.02 | 8.05 | 7.95 | 8.04 | 8.04 | 0.12% | 6,158,976 |
| Jul 9, 2025 | 8.05 | 8.08 | 7.99 | 8.03 | 8.03 | -0.25% | 6,236,010 |
| Jul 8, 2025 | 8.05 | 8.06 | 7.97 | 8.05 | 8.05 | -0.25% | 7,200,621 |
| Jul 7, 2025 | 7.94 | 8.08 | 7.86 | 8.07 | 8.07 | 1.64% | 7,963,121 |
| Jul 4, 2025 | 7.95 | 7.99 | 7.92 | 7.94 | 7.94 | -0.13% | 6,759,840 |
| Jul 3, 2025 | 7.93 | 7.99 | 7.91 | 7.95 | 7.95 | - | 6,376,105 |
| Jul 2, 2025 | 7.91 | 7.96 | 7.88 | 7.95 | 7.95 | 0.51% | 6,127,726 |
| Jul 1, 2025 | 7.80 | 7.91 | 7.80 | 7.91 | 7.91 | 1.28% | 8,188,488 |
| Jun 30, 2025 | 7.79 | 7.85 | 7.75 | 7.81 | 7.81 | 0.26% | 6,575,171 |
| Jun 27, 2025 | 7.80 | 7.85 | 7.75 | 7.79 | 7.79 | - | 5,205,552 |
| Jun 26, 2025 | 7.88 | 7.88 | 7.78 | 7.79 | 7.79 | -1.02% | 5,563,471 |
| Jun 25, 2025 | 7.87 | 7.99 | 7.82 | 7.87 | 7.87 | 0.38% | 7,946,605 |
| Jun 24, 2025 | 7.68 | 7.88 | 7.66 | 7.84 | 7.84 | 1.95% | 7,394,126 |
| Jun 23, 2025 | 7.55 | 7.71 | 7.47 | 7.69 | 7.69 | 1.32% | 6,321,526 |
| Jun 20, 2025 | 7.68 | 7.73 | 7.57 | 7.59 | 7.59 | -1.17% | 6,619,800 |
| Jun 19, 2025 | 7.93 | 7.98 | 7.66 | 7.68 | 7.68 | -3.64% | 14,137,596 |
| Jun 18, 2025 | 8.06 | 8.09 | 7.94 | 7.97 | 7.97 | -1.12% | 7,656,488 |
| Jun 17, 2025 | 8.04 | 8.14 | 8.01 | 8.06 | 8.06 | 0.50% | 8,656,852 |
| Jun 16, 2025 | 8.00 | 8.05 | 7.96 | 8.02 | 8.02 | -0.37% | 8,818,352 |
| Jun 13, 2025 | 8.13 | 8.29 | 8.03 | 8.05 | 8.05 | -1.71% | 11,947,226 |
| Jun 12, 2025 | 8.18 | 8.22 | 8.11 | 8.19 | 8.19 | 0.86% | 11,454,000 |
| Jun 11, 2025 | 8.18 | 8.20 | 8.08 | 8.12 | 8.12 | -0.73% | 12,236,353 |
| Jun 10, 2025 | 8.16 | 8.34 | 8.04 | 8.18 | 8.18 | 1.61% | 22,958,921 |
| Jun 9, 2025 | 7.95 | 8.27 | 7.95 | 8.05 | 8.05 | 2.03% | 18,547,498 |
| Jun 6, 2025 | 7.86 | 7.93 | 7.84 | 7.89 | 7.89 | - | 6,859,500 |
| Jun 5, 2025 | 7.94 | 7.95 | 7.82 | 7.89 | 7.89 | -0.63% | 8,327,770 |
| Jun 4, 2025 | 7.88 | 7.95 | 7.80 | 7.94 | 7.94 | 1.02% | 9,828,331 |
| Jun 3, 2025 | 7.75 | 7.86 | 7.73 | 7.86 | 7.86 | 0.51% | 7,867,896 |
| May 30, 2025 | 7.83 | 7.93 | 7.77 | 7.82 | 7.82 | -0.51% | 10,919,100 |
| May 29, 2025 | 7.80 | 7.88 | 7.74 | 7.86 | 7.86 | 0.38% | 9,756,342 |
| May 28, 2025 | 7.84 | 7.88 | 7.75 | 7.83 | 7.83 | -0.38% | 8,341,800 |
| May 27, 2025 | 7.75 | 7.89 | 7.72 | 7.86 | 7.86 | 1.42% | 12,284,600 |
| May 26, 2025 | 7.70 | 7.80 | 7.67 | 7.75 | 7.75 | 0.65% | 9,700,430 |
| May 23, 2025 | 7.80 | 7.89 | 7.70 | 7.70 | 7.70 | -1.66% | 12,910,793 |