Skip to main content
logo
Chongqing Zhifei Biological Products Co., Ltd. (SHE:300122)
China flag China · Delayed Price · Currency is CNY
16.90
-0.17 (-1.00%)
At close: Feb 13, 2026

SHE:300122 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202617.1417.2016.9016.9016.90-1.00%14,372,370
Feb 12, 202617.2417.2817.0717.0717.07-1.10%14,460,690
Feb 11, 202617.4017.4717.2617.2617.26-0.92%13,017,200
Feb 10, 202617.6017.6517.4017.4217.42-0.85%15,854,840
Feb 9, 202617.6117.6817.4917.5717.570.57%17,248,788
Feb 6, 202617.4117.7417.3517.4717.470.17%18,712,400
Feb 5, 202617.5717.7917.4417.4417.44-1.30%21,406,010
Feb 4, 202617.2317.8317.1217.6717.672.61%26,326,290
Feb 3, 202617.2117.2617.0317.2217.221.23%17,464,340
Feb 2, 202617.2417.4917.0117.0117.01-2.07%20,799,200
Jan 30, 202617.8317.9317.3617.3717.37-3.45%30,165,470
Jan 29, 202617.7218.3817.4517.9917.990.73%43,689,160
Jan 28, 202618.4018.6017.8617.8617.86-4.18%50,924,381
Jan 27, 202619.2419.2718.0218.6418.64-6.10%83,364,550
Jan 26, 202617.5520.4017.5519.8519.8514.87%124,059,500
Jan 23, 202617.0217.4717.0017.2817.281.47%29,732,650
Jan 22, 202616.9517.1316.8917.0317.030.47%18,774,521
Jan 21, 202616.9517.1716.7516.9516.95-0.82%25,994,263
Jan 20, 202617.4817.7016.9817.0917.09-2.68%39,700,730
Jan 19, 202618.7718.7717.3317.5617.56-7.19%61,856,170
Jan 16, 202619.4619.5018.9118.9218.92-2.57%31,300,610
Jan 15, 202619.8719.9819.2819.4219.42-3.05%33,401,220
Jan 14, 202619.9620.5819.8020.0320.03-0.79%45,418,800
Jan 13, 202619.8420.8919.7120.1920.190.55%52,851,620
Jan 12, 202619.6720.1819.6620.0820.081.41%28,602,190
Jan 9, 202619.5019.9519.4719.8019.801.69%25,530,200
Jan 8, 202619.3319.5619.2319.4719.470.72%14,762,030
Jan 7, 202619.4919.5819.3119.3319.33-1.07%15,639,110
Jan 6, 202619.4119.5419.2919.5419.540.57%18,514,030
Jan 5, 202618.9019.4418.8819.4319.432.97%19,707,486
Dec 31, 202519.0619.0918.8318.8718.87-0.58%9,932,903
Dec 30, 202519.0119.1218.9118.9818.98-0.26%9,071,668
Dec 29, 202519.2519.2819.0219.0319.03-1.09%11,074,320
Dec 26, 202519.1619.3819.1419.2419.240.16%10,638,200
Dec 25, 202519.2019.2219.1019.2119.210.31%8,490,328
Dec 24, 202519.0519.2018.9819.1519.150.58%8,683,757
Dec 23, 202519.2919.3719.0119.0419.04-1.50%10,590,857
Dec 22, 202519.2619.3519.2119.3319.33-8,963,566
Dec 19, 202519.2119.3519.1919.3319.330.68%10,145,390
Dec 18, 202519.0419.3319.0119.2019.200.47%10,856,150
Dec 17, 202518.9519.1318.8019.1119.111.06%12,151,328
Dec 16, 202519.0819.1618.9018.9118.91-0.99%12,308,507
Dec 15, 202519.2519.3519.0719.1019.10-1.39%12,395,900
Dec 12, 202519.3719.4519.2619.3719.37-0.05%12,571,270
Dec 11, 202519.8419.8719.3819.3819.38-2.22%13,976,150
Dec 10, 202519.7619.8419.5719.8219.820.10%11,314,790
Dec 9, 202520.0020.0419.7819.8019.80-1.30%12,603,850
Dec 8, 202520.1420.2319.9820.0620.06-0.20%12,785,830
Dec 5, 202519.9720.1019.7020.1020.100.70%13,378,540
Dec 4, 202520.0620.0619.7319.9619.96-0.25%11,524,750