Chengdu Kanghua Biological Products Co., Ltd. (SHE:300841)
China · Delayed Price · Currency is CNY 56.35
-0.21 (-0.37%)
Mar 30, 2026, 1:45 PM CST
SHE:300841 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 56.16 | 57.08 | 53.69 | 56.92 | - | 0.64% | 819,900 |
| Mar 27, 2026 | 53.69 | 56.88 | 53.52 | 56.56 | 56.56 | 4.30% | 1,815,808 |
| Mar 26, 2026 | 55.19 | 55.66 | 53.79 | 54.23 | 54.23 | -1.81% | 1,124,569 |
| Mar 25, 2026 | 54.89 | 56.33 | 54.73 | 55.23 | 55.23 | 1.28% | 1,502,735 |
| Mar 24, 2026 | 53.91 | 54.60 | 52.76 | 54.53 | 54.53 | 2.44% | 1,882,986 |
| Mar 23, 2026 | 57.52 | 58.00 | 52.86 | 53.23 | 53.23 | -9.01% | 3,742,799 |
| Mar 20, 2026 | 60.38 | 60.95 | 58.50 | 58.50 | 58.50 | -2.03% | 2,270,410 |
| Mar 19, 2026 | 60.38 | 60.65 | 59.57 | 59.71 | 59.71 | -1.84% | 1,150,706 |
| Mar 18, 2026 | 60.78 | 61.14 | 60.00 | 60.83 | 60.83 | 0.53% | 1,053,634 |
| Mar 17, 2026 | 62.12 | 62.34 | 60.50 | 60.51 | 60.51 | -2.37% | 1,447,901 |
| Mar 16, 2026 | 61.57 | 62.00 | 60.88 | 61.98 | 61.98 | 0.68% | 1,443,607 |
| Mar 13, 2026 | 62.80 | 62.90 | 61.26 | 61.56 | 61.56 | -2.13% | 1,499,938 |
| Mar 12, 2026 | 63.53 | 63.90 | 62.38 | 62.90 | 62.90 | -0.73% | 834,131 |
| Mar 11, 2026 | 64.23 | 65.19 | 63.13 | 63.36 | 63.36 | -0.86% | 1,776,679 |
| Mar 10, 2026 | 62.00 | 64.25 | 62.00 | 63.91 | 63.91 | 3.50% | 1,956,237 |
| Mar 9, 2026 | 61.55 | 62.44 | 60.35 | 61.75 | 61.75 | -0.72% | 2,680,466 |
| Mar 6, 2026 | 60.98 | 63.28 | 60.75 | 62.20 | 62.20 | 1.39% | 1,416,700 |
| Mar 5, 2026 | 62.60 | 62.64 | 61.00 | 61.35 | 61.35 | -1.03% | 1,729,192 |
| Mar 4, 2026 | 61.63 | 62.53 | 61.31 | 61.99 | 61.99 | 0.02% | 1,197,996 |
| Mar 3, 2026 | 66.06 | 66.39 | 61.71 | 61.98 | 61.98 | -5.37% | 3,015,808 |
| Mar 2, 2026 | 68.70 | 68.79 | 65.46 | 65.50 | 65.50 | -4.87% | 2,917,420 |
| Feb 27, 2026 | 68.73 | 69.58 | 68.36 | 68.85 | 68.85 | 0.10% | 1,151,137 |
| Feb 26, 2026 | 69.58 | 69.87 | 68.30 | 68.78 | 68.78 | -0.98% | 1,503,035 |
| Feb 25, 2026 | 69.26 | 70.59 | 69.26 | 69.46 | 69.46 | 0.35% | 1,026,436 |
| Feb 24, 2026 | 71.85 | 72.20 | 69.03 | 69.22 | 69.22 | -3.08% | 1,996,326 |
| Feb 13, 2026 | 71.29 | 72.26 | 70.54 | 71.42 | 71.42 | 0.56% | 1,455,445 |
| Feb 12, 2026 | 70.89 | 71.47 | 70.55 | 71.02 | 71.02 | -0.01% | 825,400 |
| Feb 11, 2026 | 71.41 | 72.00 | 70.61 | 71.03 | 71.03 | -0.55% | 1,678,300 |
| Feb 10, 2026 | 71.43 | 71.48 | 70.52 | 71.42 | 71.42 | -0.01% | 989,525 |
| Feb 9, 2026 | 70.84 | 72.10 | 69.90 | 71.43 | 71.43 | 2.19% | 1,887,408 |
| Feb 6, 2026 | 68.30 | 71.00 | 67.71 | 69.90 | 69.90 | 2.79% | 1,921,987 |
| Feb 5, 2026 | 68.78 | 68.78 | 67.26 | 68.00 | 68.00 | -1.13% | 1,563,669 |
| Feb 4, 2026 | 69.59 | 69.65 | 67.52 | 68.78 | 68.78 | -1.78% | 2,223,400 |
| Feb 3, 2026 | 70.76 | 71.00 | 68.90 | 70.03 | 70.03 | 0.09% | 1,625,704 |
| Feb 2, 2026 | 72.28 | 73.60 | 69.50 | 69.97 | 69.97 | -3.36% | 2,343,478 |
| Jan 30, 2026 | 73.43 | 74.18 | 71.92 | 72.40 | 72.40 | -0.94% | 1,778,984 |
| Jan 29, 2026 | 74.00 | 77.19 | 73.00 | 73.09 | 73.09 | -2.16% | 3,480,755 |
| Jan 28, 2026 | 72.40 | 74.79 | 72.03 | 74.70 | 74.70 | 3.02% | 2,869,996 |
| Jan 27, 2026 | 75.98 | 75.98 | 71.81 | 72.51 | 72.51 | -3.29% | 2,932,685 |
| Jan 26, 2026 | 74.00 | 75.50 | 71.70 | 74.98 | 74.98 | 1.32% | 4,373,406 |
| Jan 23, 2026 | 74.92 | 75.00 | 73.37 | 74.00 | 74.00 | -0.67% | 2,157,029 |
| Jan 22, 2026 | 75.37 | 75.61 | 72.60 | 74.50 | 74.50 | -0.94% | 3,903,551 |
| Jan 21, 2026 | 76.29 | 77.17 | 75.08 | 75.21 | 75.21 | -1.62% | 2,264,621 |
| Jan 20, 2026 | 75.26 | 77.68 | 75.09 | 76.45 | 76.45 | 1.58% | 2,384,238 |
| Jan 19, 2026 | 75.47 | 76.85 | 75.11 | 75.26 | 75.26 | -0.53% | 2,110,480 |
| Jan 16, 2026 | 75.60 | 76.20 | 74.67 | 75.66 | 75.66 | 0.21% | 1,671,029 |
| Jan 15, 2026 | 75.80 | 75.98 | 74.80 | 75.50 | 75.50 | -0.40% | 1,809,675 |
| Jan 14, 2026 | 75.99 | 77.70 | 75.35 | 75.80 | 75.80 | -0.26% | 3,182,549 |
| Jan 13, 2026 | 75.30 | 76.55 | 74.81 | 76.00 | 76.00 | 1.14% | 3,146,319 |
| Jan 12, 2026 | 76.00 | 76.73 | 74.70 | 75.14 | 75.14 | -1.16% | 2,522,370 |