Skip to main content
logo
Shenzhen Kangtai Biological Products Co., Ltd. (SHE:300601)
China flag China · Delayed Price · Currency is CNY
16.11
-0.75 (-4.45%)
Nov 21, 2025, 3:04 PM CST

SHE:300601 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202516.7716.9216.0516.1116.11-4.45%16,249,740
Nov 20, 202517.0817.5016.8316.8616.860.30%12,777,010
Nov 19, 202517.0117.1016.6916.8116.81-1.29%9,446,452
Nov 18, 202517.1817.2916.9117.0317.03-1.10%10,947,940
Nov 17, 202517.4617.4617.1217.2217.22-1.32%11,962,310
Nov 14, 202517.4117.7517.3617.4517.45-0.17%14,559,220
Nov 13, 202517.4317.5517.3017.4817.480.29%11,352,600
Nov 12, 202517.5817.5917.2717.4317.43-0.40%12,779,520
Nov 11, 202517.4217.7617.1117.5017.500.40%20,786,240
Nov 10, 202517.0017.5516.9717.4317.432.77%20,161,260
Nov 7, 202516.8117.1316.8016.9616.960.59%12,453,370
Nov 6, 202516.9316.9716.7816.8616.86-0.65%9,410,555
Nov 5, 202517.0017.1416.9016.9716.97-0.76%10,720,470
Nov 4, 202517.2017.3516.9417.1017.10-0.93%16,718,940
Nov 3, 202517.2917.3017.0217.2617.260.29%13,975,070
Oct 31, 202516.8817.2816.8817.2117.213.18%21,577,350
Oct 30, 202516.9517.0016.6816.6816.68-1.42%11,809,760
Oct 29, 202516.6317.2116.6016.9216.921.68%16,772,450
Oct 28, 202516.4716.7516.3016.6416.640.36%11,419,870
Oct 27, 202516.5316.7316.5116.5816.580.42%11,184,390
Oct 24, 202516.4916.7016.4416.5116.510.06%9,402,640
Oct 23, 202516.6316.6616.2416.5016.50-0.72%10,243,650
Oct 22, 202516.5316.8716.4816.6216.620.18%8,478,174
Oct 21, 202516.3616.7516.2616.5916.591.59%11,612,440
Oct 20, 202516.3516.4716.2016.3316.330.49%9,503,390
Oct 17, 202516.6516.8516.2016.2516.25-2.40%13,356,920
Oct 16, 202516.8216.9016.5616.6516.65-0.83%10,486,820
Oct 15, 202516.4516.9116.3016.7916.792.00%14,441,800
Oct 14, 202516.5616.8816.3916.4616.460.18%13,981,630
Oct 13, 202516.3016.5216.2016.4316.43-1.91%11,835,660
Oct 10, 202516.8717.0216.7216.7516.75-1.06%11,610,390
Oct 9, 202516.8016.9716.5316.9316.930.83%14,441,440
Sep 30, 202516.5217.0416.5016.7916.791.63%15,225,140
Sep 29, 202516.4516.6616.1616.5216.520.61%12,228,940
Sep 26, 202516.6616.6816.4016.4216.42-1.68%11,858,880
Sep 25, 202516.8417.1416.6416.7016.70-0.83%15,452,020
Sep 24, 202516.6216.9016.5516.8416.841.14%11,808,150
Sep 23, 202516.9716.9816.3616.6516.65-1.77%17,463,280
Sep 22, 202517.1717.2316.7716.9516.95-1.28%13,377,070
Sep 19, 202517.4917.6516.9917.1717.17-2.00%20,167,260
Sep 18, 202517.9318.0917.3217.5217.52-1.46%25,041,130
Sep 17, 202518.0818.1017.6517.7817.78-1.33%16,686,130
Sep 16, 202518.1618.1917.7818.0218.02-0.39%16,196,460
Sep 15, 202518.5218.6117.9818.0918.09-2.22%24,911,970
Sep 12, 202518.8118.9318.4418.5018.50-2.17%21,250,950
Sep 11, 202518.4418.9317.5618.9118.911.39%30,061,330
Sep 10, 202518.6119.2718.5418.6518.650.21%18,622,960
Sep 9, 202519.0219.0618.3518.6118.61-2.46%20,736,910
Sep 8, 202519.1419.3818.8719.0819.08-0.57%18,178,160
Sep 5, 202518.5319.5618.2919.1919.193.45%25,435,380