Shenzhen Kangtai Biological Products Co., Ltd. (SHE:300601)
China · Delayed Price · Currency is CNY 16.42
-0.28 (-1.68%)
Sep 26, 2025, 3:04 PM CST
SHE:300601 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.66 | 16.68 | 16.40 | 16.42 | 16.42 | -1.68% | 11,858,888 |
| Sep 25, 2025 | 16.84 | 17.14 | 16.64 | 16.70 | 16.70 | -0.83% | 15,452,020 |
| Sep 24, 2025 | 16.62 | 16.90 | 16.55 | 16.84 | 16.84 | 1.14% | 12,001,558 |
| Sep 23, 2025 | 16.97 | 16.98 | 16.36 | 16.65 | 16.65 | -1.77% | 17,463,289 |
| Sep 22, 2025 | 17.17 | 17.23 | 16.77 | 16.95 | 16.95 | -1.28% | 13,377,072 |
| Sep 19, 2025 | 17.49 | 17.65 | 16.99 | 17.17 | 17.17 | -2.00% | 20,169,768 |
| Sep 18, 2025 | 17.93 | 18.09 | 17.32 | 17.52 | 17.52 | -1.46% | 25,041,138 |
| Sep 17, 2025 | 18.08 | 18.10 | 17.65 | 17.78 | 17.78 | -1.33% | 16,686,133 |
| Sep 16, 2025 | 18.16 | 18.19 | 17.78 | 18.02 | 18.02 | -0.39% | 16,196,766 |
| Sep 15, 2025 | 18.52 | 18.61 | 17.98 | 18.09 | 18.09 | -2.22% | 25,284,379 |
| Sep 12, 2025 | 18.81 | 18.93 | 18.44 | 18.50 | 18.50 | -2.17% | 21,250,953 |
| Sep 11, 2025 | 18.44 | 18.93 | 17.56 | 18.91 | 18.91 | 1.39% | 30,064,231 |
| Sep 10, 2025 | 18.61 | 19.27 | 18.54 | 18.65 | 18.65 | 0.21% | 18,622,963 |
| Sep 9, 2025 | 19.02 | 19.06 | 18.35 | 18.61 | 18.61 | -2.46% | 20,736,918 |
| Sep 8, 2025 | 19.14 | 19.38 | 18.87 | 19.08 | 19.08 | -0.57% | 18,178,160 |
| Sep 5, 2025 | 18.53 | 19.56 | 18.29 | 19.19 | 19.19 | 3.45% | 25,436,386 |
| 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 |