Shenzhen Kangtai Biological Products Co., Ltd. (SHE:300601)
China · Delayed Price · Currency is CNY 19.19
+0.64 (3.45%)
Sep 5, 2025, 3:04 PM CST
SHE:300601 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 18.53 | 19.56 | 18.29 | 19.19 | 19.19 | 3.45% | 25,435,386 |
| Sep 4, 2025 | 19.49 | 19.68 | 18.16 | 18.55 | 18.55 | -4.82% | 30,737,368 |
| Sep 3, 2025 | 20.04 | 20.17 | 19.42 | 19.49 | 19.49 | -2.74% | 21,040,800 |
| Sep 2, 2025 | 20.33 | 20.60 | 19.69 | 20.04 | 20.04 | -2.20% | 36,055,675 |
| Sep 1, 2025 | 18.71 | 20.56 | 18.65 | 20.49 | 20.49 | 9.51% | 54,678,446 |
| Aug 29, 2025 | 18.90 | 19.01 | 18.62 | 18.71 | 18.71 | -0.95% | 18,868,364 |
| Aug 28, 2025 | 18.91 | 19.08 | 18.21 | 18.89 | 18.89 | -0.11% | 26,663,210 |
| Aug 27, 2025 | 19.58 | 19.76 | 18.82 | 18.91 | 18.91 | -3.42% | 32,482,954 |
| Aug 26, 2025 | 20.01 | 20.42 | 19.51 | 19.58 | 19.58 | -2.10% | 38,486,380 |
| Aug 25, 2025 | 18.80 | 21.12 | 18.80 | 20.00 | 20.00 | 8.40% | 72,131,038 |
| Aug 22, 2025 | 18.80 | 18.99 | 18.26 | 18.45 | 18.45 | -0.59% | 40,097,486 |
| Aug 21, 2025 | 17.80 | 19.30 | 17.80 | 18.56 | 18.56 | 4.62% | 66,036,627 |
| Aug 20, 2025 | 17.29 | 18.06 | 17.05 | 17.74 | 17.74 | 2.54% | 36,243,795 |
| Aug 19, 2025 | 17.35 | 17.58 | 17.17 | 17.30 | 17.30 | -0.29% | 26,682,269 |
| Aug 18, 2025 | 17.60 | 18.25 | 17.16 | 17.35 | 17.35 | 0.64% | 48,272,008 |
| Aug 15, 2025 | 16.91 | 17.36 | 16.91 | 17.24 | 17.24 | 1.77% | 20,280,751 |
| Aug 14, 2025 | 17.72 | 17.80 | 16.93 | 16.94 | 16.94 | -4.40% | 22,054,541 |
| Aug 13, 2025 | 17.45 | 17.73 | 17.22 | 17.72 | 17.72 | 1.55% | 21,697,183 |
| Aug 12, 2025 | 17.64 | 17.66 | 17.27 | 17.45 | 17.45 | -0.80% | 13,155,604 |
| Aug 11, 2025 | 17.38 | 17.59 | 17.28 | 17.59 | 17.59 | 1.50% | 13,379,596 |
| Aug 8, 2025 | 17.27 | 17.47 | 17.06 | 17.33 | 17.33 | 0.29% | 13,810,684 |
| Aug 7, 2025 | 17.54 | 17.63 | 17.21 | 17.28 | 17.28 | -1.59% | 17,322,265 |
| Aug 6, 2025 | 17.96 | 18.05 | 17.44 | 17.56 | 17.56 | -2.17% | 22,606,876 |
| Aug 5, 2025 | 17.90 | 18.39 | 17.77 | 17.95 | 17.95 | 0.73% | 22,708,498 |
| Aug 4, 2025 | 17.48 | 17.95 | 17.01 | 17.82 | 17.82 | 1.31% | 26,865,657 |
| Aug 1, 2025 | 17.41 | 18.03 | 17.36 | 17.59 | 17.59 | 0.98% | 25,822,610 |
| Jul 31, 2025 | 17.60 | 17.95 | 17.33 | 17.42 | 17.42 | -1.86% | 27,706,860 |
| Jul 30, 2025 | 17.60 | 18.17 | 17.50 | 17.75 | 17.75 | 0.06% | 35,758,524 |
| Jul 29, 2025 | 17.78 | 17.95 | 17.20 | 17.74 | 17.74 | 1.43% | 35,888,067 |
| Jul 28, 2025 | 17.53 | 17.72 | 17.40 | 17.49 | 17.49 | -0.34% | 21,983,059 |
| Jul 25, 2025 | 18.00 | 18.12 | 17.42 | 17.55 | 17.55 | -4.10% | 41,082,326 |
| Jul 24, 2025 | 16.37 | 18.75 | 16.35 | 18.30 | 18.30 | 12.48% | 70,266,753 |
| Jul 23, 2025 | 16.25 | 16.64 | 16.23 | 16.27 | 16.27 | -0.43% | 17,616,679 |
| Jul 22, 2025 | 16.34 | 16.76 | 16.25 | 16.34 | 16.34 | - | 17,561,285 |
| Jul 21, 2025 | 16.30 | 16.36 | 16.17 | 16.34 | 16.34 | - | 11,032,409 |
| Jul 18, 2025 | 16.49 | 16.54 | 16.28 | 16.34 | 16.34 | -0.91% | 10,098,106 |
| Jul 17, 2025 | 16.30 | 16.51 | 16.21 | 16.49 | 16.49 | 1.17% | 12,876,322 |
| Jul 16, 2025 | 16.20 | 16.65 | 16.16 | 16.30 | 16.30 | 0.62% | 12,684,980 |
| Jul 15, 2025 | 16.51 | 16.54 | 16.05 | 16.20 | 16.20 | -1.70% | 15,109,932 |
| Jul 14, 2025 | 16.53 | 16.60 | 16.34 | 16.48 | 16.48 | -0.72% | 16,014,063 |
| Jul 11, 2025 | 16.60 | 16.86 | 16.41 | 16.60 | 16.60 | -0.30% | 26,433,056 |
| Jul 10, 2025 | 15.65 | 17.44 | 15.65 | 16.65 | 16.65 | 7.01% | 53,514,005 |
| Jul 9, 2025 | 15.37 | 15.93 | 15.25 | 15.56 | 15.56 | 1.90% | 21,700,521 |
| Jul 8, 2025 | 15.10 | 15.37 | 15.06 | 15.27 | 15.27 | 1.06% | 13,510,317 |
| Jul 7, 2025 | 15.13 | 15.28 | 15.00 | 15.11 | 15.11 | -0.13% | 10,215,570 |
| Jul 4, 2025 | 15.29 | 15.34 | 15.09 | 15.13 | 15.13 | -0.98% | 8,955,040 |
| Jul 3, 2025 | 15.09 | 15.35 | 15.00 | 15.28 | 15.28 | 1.26% | 12,225,100 |
| Jul 2, 2025 | 15.26 | 15.28 | 14.92 | 15.09 | 15.09 | -2.01% | 16,324,414 |
| Jul 1, 2025 | 15.24 | 15.48 | 15.12 | 15.40 | 15.40 | 1.38% | 15,366,814 |
| Jun 30, 2025 | 15.15 | 15.25 | 15.07 | 15.19 | 15.19 | 0.40% | 9,291,324 |