Skip to main content
logo
Chongqing Zhifei Biological Products Co., Ltd. (SHE:300122)
China flag China · Delayed Price · Currency is CNY
15.47
-0.22 (-1.40%)
Apr 17, 2026, 3:04 PM CST

SHE:300122 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202615.6015.6515.4515.4715.47-1.40%12,474,504
Apr 16, 202615.7215.7815.5815.6915.69-0.44%13,631,470
Apr 15, 202615.9516.0515.7215.7615.76-0.76%16,189,299
Apr 14, 202615.5815.9215.4115.8815.882.58%22,181,380
Apr 13, 202615.6515.7415.4115.4815.48-1.59%16,222,850
Apr 10, 202615.6315.9315.6315.7315.730.58%16,642,030
Apr 9, 202615.8016.0815.6315.6415.64-1.94%20,109,860
Apr 8, 202615.9115.9915.7615.9515.951.08%24,843,730
Apr 7, 202615.3215.9214.9315.7815.782.94%28,160,740
Apr 3, 202615.9515.9514.9915.3315.33-2.23%33,117,390
Apr 2, 202615.7815.9515.6115.6815.68-2.12%22,403,100
Apr 1, 202615.1816.0815.0116.0216.027.09%42,280,811
Mar 31, 202615.2515.3914.9614.9614.96-1.51%14,850,110
Mar 30, 202614.9415.2914.9015.1915.190.46%13,885,770
Mar 27, 202614.5315.1514.4515.1215.122.30%16,271,729
Mar 26, 202615.1015.2514.7514.7814.78-2.18%13,629,320
Mar 25, 202615.0915.2115.0215.1115.11-0.07%14,898,879
Mar 24, 202615.0015.1314.8015.1215.122.23%14,807,890
Mar 23, 202615.4515.4514.7414.7914.79-5.56%24,375,450
Mar 20, 202615.9516.2015.6115.6615.66-1.51%16,177,153
Mar 19, 202616.0916.2115.8515.9015.90-1.79%14,388,800
Mar 18, 202616.2416.3216.0516.1916.19-0.55%12,589,200
Mar 17, 202616.3916.6216.2616.2816.28-0.73%14,164,250
Mar 16, 202616.2016.4916.1816.4016.401.36%14,430,390
Mar 13, 202616.4016.5016.1816.1816.18-2.12%16,093,235
Mar 12, 202616.1416.7916.0016.5316.532.35%30,897,750
Mar 11, 202616.2216.2516.0916.1516.15-0.31%10,556,050
Mar 10, 202616.2316.3416.1316.2016.200.19%12,876,328
Mar 9, 202615.9516.3615.9016.1716.170.06%15,615,270
Mar 6, 202615.6416.1815.6016.1616.163.00%16,903,397
Mar 5, 202615.9215.9515.6515.6915.690.38%14,384,260
Mar 4, 202615.8915.9815.5815.6315.63-2.19%18,254,300
Mar 3, 202616.6316.7515.9715.9815.98-3.91%27,378,170
Mar 2, 202617.0117.0816.6116.6316.63-3.82%26,533,950
Feb 27, 202617.2317.3317.2017.2917.290.35%10,515,274
Feb 26, 202617.5717.5717.1917.2317.23-1.99%16,106,130
Feb 25, 202617.0717.6017.0317.5817.582.75%22,930,900
Feb 24, 202617.0217.1216.9117.1117.111.24%12,599,430
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