Chengdu Kanghua Biological Products Co., Ltd. (SHE:300841)
China · Delayed Price · Currency is CNY 74.50
-0.71 (-0.94%)
At close: Jan 22, 2026
SHE:300841 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 74.00 | 76.40 | 73.00 | 76.02 | 76.02 | 2.73% | 3,403,530 |
| Jan 8, 2026 | 72.88 | 74.38 | 72.60 | 74.00 | 74.00 | 1.91% | 2,387,565 |
| Jan 7, 2026 | 72.82 | 73.25 | 72.45 | 72.61 | 72.61 | -0.29% | 1,900,678 |
| Jan 6, 2026 | 73.45 | 73.89 | 72.51 | 72.82 | 72.82 | -0.49% | 1,835,100 |
| Jan 5, 2026 | 72.55 | 73.69 | 72.15 | 73.18 | 73.18 | 1.27% | 1,341,005 |
| Dec 31, 2025 | 72.76 | 72.80 | 71.86 | 72.26 | 72.26 | -0.07% | 1,063,168 |
| Dec 30, 2025 | 73.00 | 73.26 | 72.12 | 72.31 | 72.31 | -0.48% | 1,253,040 |
| Dec 29, 2025 | 74.98 | 74.98 | 72.63 | 72.66 | 72.66 | -2.85% | 2,290,908 |
| Dec 26, 2025 | 74.20 | 75.97 | 73.95 | 74.79 | 74.79 | 0.66% | 1,650,159 |
| Dec 25, 2025 | 74.69 | 74.69 | 74.11 | 74.30 | 74.30 | -0.07% | 836,049 |
| Dec 24, 2025 | 74.40 | 74.58 | 73.81 | 74.35 | 74.35 | 0.04% | 1,053,903 |
| Dec 23, 2025 | 74.09 | 74.73 | 73.70 | 74.32 | 74.32 | 0.36% | 1,301,734 |
| Dec 22, 2025 | 74.80 | 75.50 | 73.80 | 74.05 | 74.05 | -0.74% | 1,769,720 |
| Dec 19, 2025 | 75.00 | 75.68 | 74.23 | 74.60 | 74.60 | -0.77% | 1,463,491 |
| Dec 18, 2025 | 75.30 | 76.70 | 75.10 | 75.18 | 75.18 | -0.75% | 1,282,176 |
| Dec 17, 2025 | 73.60 | 75.93 | 73.50 | 75.75 | 75.75 | 2.98% | 1,369,112 |
| Dec 16, 2025 | 75.35 | 75.40 | 72.70 | 73.56 | 73.56 | -2.15% | 2,063,310 |
| Dec 15, 2025 | 78.53 | 78.53 | 75.13 | 75.18 | 75.18 | -4.24% | 2,591,407 |
| Dec 12, 2025 | 78.34 | 78.95 | 77.00 | 78.51 | 78.51 | 0.60% | 1,466,574 |
| Dec 11, 2025 | 79.07 | 79.30 | 78.00 | 78.04 | 78.04 | -1.29% | 1,623,727 |
| Dec 10, 2025 | 78.56 | 80.30 | 78.09 | 79.06 | 79.06 | 0.15% | 1,277,155 |
| Dec 9, 2025 | 79.60 | 79.99 | 78.62 | 78.94 | 78.94 | -0.83% | 1,534,931 |
| Dec 8, 2025 | 82.70 | 82.70 | 78.16 | 79.60 | 79.60 | -3.83% | 4,843,948 |
| Dec 5, 2025 | 79.92 | 82.88 | 79.70 | 82.77 | 82.77 | 3.85% | 2,781,851 |
| Dec 4, 2025 | 80.73 | 81.20 | 79.70 | 79.70 | 79.70 | -1.28% | 1,559,203 |
| Dec 3, 2025 | 82.25 | 83.00 | 80.00 | 80.73 | 80.73 | -1.85% | 2,142,733 |
| Dec 2, 2025 | 83.50 | 83.98 | 81.88 | 82.25 | 82.25 | -2.33% | 2,215,100 |
| Dec 1, 2025 | 81.99 | 86.50 | 81.95 | 84.21 | 84.21 | 2.93% | 4,133,877 |
| Nov 28, 2025 | 80.31 | 82.47 | 79.38 | 81.81 | 81.81 | 2.10% | 2,571,002 |
| Nov 27, 2025 | 79.24 | 81.36 | 78.52 | 80.13 | 80.13 | 1.57% | 2,490,317 |
| Nov 26, 2025 | 79.57 | 81.19 | 78.50 | 78.89 | 78.89 | -0.85% | 2,045,995 |
| Nov 25, 2025 | 78.48 | 81.66 | 77.81 | 79.57 | 79.57 | 1.60% | 2,925,530 |
| Nov 24, 2025 | 77.28 | 79.17 | 77.00 | 78.32 | 78.32 | 1.35% | 1,526,810 |
| Nov 21, 2025 | 80.00 | 81.30 | 77.00 | 77.28 | 77.28 | -4.40% | 3,063,519 |
| Nov 20, 2025 | 82.49 | 82.90 | 79.50 | 80.84 | 80.84 | -1.41% | 2,084,277 |
| Nov 19, 2025 | 82.39 | 83.50 | 81.38 | 82.00 | 82.00 | -0.68% | 2,004,659 |
| Nov 18, 2025 | 81.85 | 84.60 | 81.58 | 82.56 | 82.56 | 0.58% | 3,263,092 |
| Nov 17, 2025 | 83.25 | 83.85 | 81.20 | 82.08 | 82.08 | -2.06% | 2,681,330 |
| Nov 14, 2025 | 82.51 | 85.26 | 81.98 | 83.81 | 83.81 | 1.58% | 3,556,502 |
| Nov 13, 2025 | 82.80 | 83.85 | 81.51 | 82.51 | 82.51 | 0.26% | 2,813,547 |
| Nov 12, 2025 | 83.09 | 84.05 | 81.86 | 82.30 | 82.30 | -1.09% | 2,961,100 |