Skip to main content
logo
Shenzhen Kangtai Biological Products Co., Ltd. (SHE:300601)
China flag China · Delayed Price · Currency is CNY
17.24
+0.03 (0.17%)
Nov 3, 2025, 2:45 PM CST

SHE:300601 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202516.8817.2816.8817.2117.213.18%21,577,353
Oct 30, 202516.9517.0016.6816.6816.68-1.42%11,809,763
Oct 29, 202516.6317.2116.6016.9216.921.68%16,882,457
Oct 28, 202516.4716.7516.3016.6416.640.36%11,419,872
Oct 27, 202516.5316.7316.5116.5816.580.42%11,184,398
Oct 24, 202516.4916.7016.4416.5116.510.06%9,402,640
Oct 23, 202516.6316.6616.2416.5016.50-0.72%10,243,658
Oct 22, 202516.5316.8716.4816.6216.620.18%8,478,174
Oct 21, 202516.3616.7516.2616.5916.591.59%11,612,447
Oct 20, 202516.3516.4716.2016.3316.330.49%9,503,390
Oct 17, 202516.6516.8516.2016.2516.25-2.40%13,356,927
Oct 16, 202516.8216.9016.5616.6516.65-0.83%10,486,820
Oct 15, 202516.4516.9116.3016.7916.792.00%14,557,969
Oct 14, 202516.5616.8816.3916.4616.460.18%13,981,637
Oct 13, 202516.3016.5216.2016.4316.43-1.91%11,835,668
Oct 10, 202516.8717.0216.7216.7516.75-1.06%11,610,399
Oct 9, 202516.8016.9716.5316.9316.930.83%14,441,447
Sep 30, 202516.5217.0416.5016.7916.791.63%15,225,146
Sep 29, 202516.4516.6616.1616.5216.520.61%12,228,944
Sep 26, 202516.6616.6816.4016.4216.42-1.68%11,858,888
Sep 25, 202516.8417.1416.6416.7016.70-0.83%15,452,020
Sep 24, 202516.6216.9016.5516.8416.841.14%12,001,558
Sep 23, 202516.9716.9816.3616.6516.65-1.77%17,463,289
Sep 22, 202517.1717.2316.7716.9516.95-1.28%13,377,072
Sep 19, 202517.4917.6516.9917.1717.17-2.00%20,169,768
Sep 18, 202517.9318.0917.3217.5217.52-1.46%25,041,138
Sep 17, 202518.0818.1017.6517.7817.78-1.33%16,686,133
Sep 16, 202518.1618.1917.7818.0218.02-0.39%16,196,766
Sep 15, 202518.5218.6117.9818.0918.09-2.22%25,284,379
Sep 12, 202518.8118.9318.4418.5018.50-2.17%21,250,953
Sep 11, 202518.4418.9317.5618.9118.911.39%30,064,231
Sep 10, 202518.6119.2718.5418.6518.650.21%18,622,963
Sep 9, 202519.0219.0618.3518.6118.61-2.46%20,736,918
Sep 8, 202519.1419.3818.8719.0819.08-0.57%18,178,160
Sep 5, 202518.5319.5618.2919.1919.193.45%25,436,386
Sep 4, 202519.4919.6818.1618.5518.55-4.82%30,737,368
Sep 3, 202520.0420.1719.4219.4919.49-2.74%21,040,800
Sep 2, 202520.3320.6019.6920.0420.04-2.20%36,055,675
Sep 1, 202518.7120.5618.6520.4920.499.51%54,678,446
Aug 29, 202518.9019.0118.6218.7118.71-0.95%18,868,364
Aug 28, 202518.9119.0818.2118.8918.89-0.11%26,663,210
Aug 27, 202519.5819.7618.8218.9118.91-3.42%32,482,954
Aug 26, 202520.0120.4219.5119.5819.58-2.10%38,486,380
Aug 25, 202518.8021.1218.8020.0020.008.40%72,131,038
Aug 22, 202518.8018.9918.2618.4518.45-0.59%40,097,486
Aug 21, 202517.8019.3017.8018.5618.564.62%66,036,627
Aug 20, 202517.2918.0617.0517.7417.742.54%36,243,795
Aug 19, 202517.3517.5817.1717.3017.30-0.29%26,682,269
Aug 18, 202517.6018.2517.1617.3517.350.64%48,272,008
Aug 15, 202516.9117.3616.9117.2417.241.77%20,280,751