Chongqing Zhifei Biological Products Co., Ltd. (SHE:300122)
China · Delayed Price · Currency is CNY 23.16
-0.01 (-0.04%)
Aug 22, 2025, 3:04 PM CST
SHE:300122 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.12 | 23.16 | 22.92 | 23.16 | 23.16 | -0.04% | 33,674,506 |
| 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 |
| Jul 9, 2025 | 19.86 | 20.29 | 19.73 | 20.00 | 20.00 | 0.76% | 31,621,339 |
| Jul 8, 2025 | 19.42 | 19.93 | 19.38 | 19.85 | 19.85 | 2.11% | 32,710,412 |
| Jul 7, 2025 | 19.55 | 19.55 | 19.36 | 19.44 | 19.44 | -0.82% | 15,864,330 |
| Jul 4, 2025 | 19.80 | 19.86 | 19.55 | 19.60 | 19.60 | -1.21% | 22,810,408 |
| Jul 3, 2025 | 19.80 | 19.98 | 19.70 | 19.84 | 19.84 | 0.40% | 26,395,894 |
| Jul 2, 2025 | 19.64 | 19.86 | 19.50 | 19.76 | 19.76 | 0.56% | 22,519,218 |
| Jul 1, 2025 | 19.84 | 19.84 | 19.47 | 19.65 | 19.65 | 0.31% | 23,874,759 |
| Jun 30, 2025 | 19.43 | 19.60 | 19.37 | 19.59 | 19.59 | 0.88% | 17,438,851 |
| Jun 27, 2025 | 19.38 | 19.70 | 19.36 | 19.42 | 19.42 | 0.36% | 20,223,461 |
| Jun 26, 2025 | 19.50 | 19.62 | 19.33 | 19.35 | 19.35 | -1.23% | 20,123,647 |
| Jun 25, 2025 | 19.44 | 19.61 | 19.23 | 19.59 | 19.59 | 0.88% | 27,234,623 |
| Jun 24, 2025 | 19.24 | 19.43 | 19.14 | 19.42 | 19.42 | 1.20% | 21,696,256 |
| Jun 23, 2025 | 18.85 | 19.21 | 18.82 | 19.19 | 19.19 | 0.89% | 16,732,102 |
| Jun 20, 2025 | 19.10 | 19.36 | 18.92 | 19.02 | 19.02 | 0.42% | 22,226,987 |
| Jun 19, 2025 | 19.20 | 19.28 | 18.87 | 18.94 | 18.94 | -1.35% | 21,388,140 |
| Jun 18, 2025 | 19.59 | 19.75 | 19.16 | 19.20 | 19.20 | -2.98% | 30,892,962 |
| Jun 17, 2025 | 18.95 | 20.66 | 18.88 | 19.79 | 19.79 | 4.76% | 64,181,113 |
| Jun 16, 2025 | 18.91 | 19.03 | 18.81 | 18.89 | 18.89 | -0.37% | 17,492,700 |