Skip to main content
logo
Chongqing Zhifei Biological Products Co., Ltd. (SHE:300122)
China flag China · Delayed Price · Currency is CNY
15.47
+0.09 (0.59%)
May 8, 2026, 3:13 PM CST

SHE:300122 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202615.4215.7415.3915.4715.470.59%22,624,738
May 7, 202615.4515.5615.1815.3815.38-0.19%19,592,436
May 6, 202615.2415.5815.1715.4115.411.72%18,891,666
Apr 30, 202615.0415.3515.0015.1515.150.66%15,174,460
Apr 29, 202614.8315.1414.7015.0515.050.80%14,677,959
Apr 28, 202614.7515.4914.7314.9314.93-23,344,712
Apr 27, 202614.6714.9714.5714.9314.930.88%13,707,150
Apr 24, 202614.8615.0814.6614.8014.80-0.80%13,733,310
Apr 23, 202615.2615.2614.9214.9214.92-2.36%15,786,673
Apr 22, 202615.2615.4915.2215.2815.280.20%11,633,457
Apr 21, 202615.4215.6215.2415.2515.25-0.85%12,485,120
Apr 20, 202615.4215.5215.3015.3815.38-0.58%12,504,502
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