Chongqing Zhifei Biological Products Co., Ltd. (SHE:300122)
China · Delayed Price · Currency is CNY 22.77
+0.99 (4.55%)
Sep 18, 2025, 1:45 PM CST
SHE:300122 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 21.99 | 22.05 | 21.70 | 21.78 | 21.78 | -1.04% | 19,379,043 |
| Sep 16, 2025 | 21.91 | 22.13 | 21.56 | 22.01 | 22.01 | 0.50% | 21,946,916 |
| Sep 15, 2025 | 22.01 | 22.09 | 21.87 | 21.90 | 21.90 | -0.68% | 18,942,888 |
| Sep 12, 2025 | 22.18 | 22.55 | 21.90 | 22.05 | 22.05 | -0.23% | 29,607,162 |
| Sep 11, 2025 | 21.57 | 22.19 | 21.21 | 22.10 | 22.10 | 1.98% | 31,090,892 |
| Sep 10, 2025 | 21.85 | 22.08 | 21.60 | 21.67 | 21.67 | -1.01% | 19,971,311 |
| Sep 9, 2025 | 22.25 | 22.26 | 21.69 | 21.89 | 21.89 | -1.75% | 24,377,327 |
| Sep 8, 2025 | 21.96 | 22.48 | 21.88 | 22.28 | 22.28 | 1.50% | 29,860,681 |
| Sep 5, 2025 | 21.40 | 21.95 | 21.14 | 21.95 | 21.95 | 2.67% | 29,226,958 |
| Sep 4, 2025 | 21.88 | 22.24 | 21.07 | 21.38 | 21.38 | -1.93% | 35,747,271 |
| Sep 3, 2025 | 22.34 | 22.57 | 21.76 | 21.80 | 21.80 | -2.37% | 28,390,357 |
| Sep 2, 2025 | 22.86 | 23.07 | 22.16 | 22.33 | 22.33 | -2.32% | 34,639,303 |
| Sep 1, 2025 | 22.47 | 22.97 | 22.45 | 22.86 | 22.86 | 1.55% | 30,645,030 |
| Aug 29, 2025 | 22.67 | 22.94 | 22.46 | 22.51 | 22.51 | -0.92% | 33,337,956 |
| Aug 28, 2025 | 22.83 | 23.08 | 21.80 | 22.72 | 22.72 | -0.39% | 57,482,622 |
| Aug 27, 2025 | 23.83 | 24.17 | 22.80 | 22.81 | 22.81 | -4.28% | 55,259,438 |
| Aug 26, 2025 | 23.81 | 24.15 | 23.67 | 23.83 | 23.83 | -0.91% | 42,406,804 |
| Aug 25, 2025 | 23.17 | 24.37 | 23.16 | 24.05 | 24.05 | 3.84% | 84,246,623 |
| Aug 22, 2025 | 23.12 | 23.16 | 22.92 | 23.16 | 23.16 | -0.04% | 33,675,006 |
| Aug 21, 2025 | 23.28 | 23.82 | 23.00 | 23.17 | 23.17 | -0.47% | 42,054,132 |
| Aug 20, 2025 | 23.47 | 23.49 | 23.00 | 23.28 | 23.28 | -1.69% | 39,856,841 |
| Aug 19, 2025 | 23.08 | 24.11 | 22.80 | 23.68 | 23.68 | 0.55% | 72,463,411 |
| Aug 18, 2025 | 23.39 | 23.95 | 23.17 | 23.55 | 23.55 | 1.95% | 51,863,240 |
| Aug 15, 2025 | 22.64 | 23.24 | 22.62 | 23.10 | 23.10 | 1.49% | 34,041,358 |
| Aug 14, 2025 | 23.74 | 23.79 | 22.74 | 22.76 | 22.76 | -4.05% | 50,228,059 |
| Aug 13, 2025 | 23.36 | 23.95 | 23.15 | 23.72 | 23.72 | 1.89% | 55,370,707 |
| Aug 12, 2025 | 23.56 | 23.72 | 23.10 | 23.28 | 23.28 | -0.77% | 28,019,079 |
| Aug 11, 2025 | 23.16 | 23.50 | 23.15 | 23.46 | 23.46 | 1.38% | 25,472,840 |
| Aug 8, 2025 | 23.29 | 23.50 | 22.99 | 23.14 | 23.14 | -0.69% | 27,723,185 |
| Aug 7, 2025 | 23.49 | 23.67 | 23.20 | 23.30 | 23.30 | -1.06% | 33,256,386 |
| Aug 6, 2025 | 23.92 | 24.14 | 23.42 | 23.55 | 23.55 | -2.20% | 46,484,299 |
| Aug 5, 2025 | 23.89 | 24.60 | 23.81 | 24.08 | 24.08 | 0.75% | 47,879,194 |
| Aug 4, 2025 | 23.61 | 24.43 | 22.96 | 23.90 | 23.90 | 0.21% | 61,411,840 |
| Aug 1, 2025 | 24.00 | 24.70 | 23.79 | 23.85 | 23.85 | -1.00% | 52,157,120 |
| Jul 31, 2025 | 24.69 | 25.25 | 23.96 | 24.09 | 24.09 | -2.43% | 76,928,228 |
| Jul 30, 2025 | 24.66 | 26.00 | 24.44 | 24.69 | 24.69 | -1.48% | 102,917,450 |
| Jul 29, 2025 | 23.72 | 25.48 | 23.10 | 25.06 | 25.06 | 6.50% | 129,928,413 |
| Jul 28, 2025 | 23.64 | 23.98 | 23.34 | 23.53 | 23.53 | -1.47% | 61,939,662 |
| Jul 25, 2025 | 25.16 | 25.22 | 23.62 | 23.88 | 23.88 | -3.59% | 143,580,752 |
| Jul 24, 2025 | 20.90 | 24.77 | 20.90 | 24.77 | 24.77 | 20.01% | 161,222,023 |
| Jul 23, 2025 | 20.58 | 21.00 | 20.52 | 20.64 | 20.64 | 0.19% | 38,756,280 |
| Jul 22, 2025 | 20.45 | 20.75 | 20.40 | 20.60 | 20.60 | 1.23% | 33,845,077 |
| Jul 21, 2025 | 20.35 | 20.40 | 20.18 | 20.35 | 20.35 | -0.05% | 17,766,562 |
| Jul 18, 2025 | 20.41 | 20.44 | 20.20 | 20.36 | 20.36 | -0.54% | 19,878,216 |
| Jul 17, 2025 | 20.21 | 20.48 | 20.12 | 20.47 | 20.47 | 1.34% | 25,993,240 |
| Jul 16, 2025 | 20.09 | 20.34 | 20.04 | 20.20 | 20.20 | 0.20% | 16,450,595 |
| Jul 15, 2025 | 20.30 | 20.41 | 19.90 | 20.16 | 20.16 | -0.79% | 25,227,867 |
| Jul 14, 2025 | 20.46 | 20.50 | 20.25 | 20.32 | 20.32 | -1.07% | 23,922,911 |
| Jul 11, 2025 | 20.58 | 20.72 | 20.36 | 20.54 | 20.54 | -0.24% | 34,836,109 |
| Jul 10, 2025 | 20.00 | 21.23 | 19.98 | 20.59 | 20.59 | 2.95% | 59,264,281 |