Jiangsu Chinagreen Biological Technology Group Co.,Ltd. (SHE:300970)
China · Delayed Price · Currency is CNY 15.92
+0.05 (0.32%)
At close: Aug 21, 2025, 2:57 PM CST
SHE:300970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 15.92 | 16.01 | 15.48 | 15.64 | - | -1.76% | 2,967,932 |
| Aug 21, 2025 | 15.88 | 15.95 | 15.68 | 15.92 | - | 0.32% | 3,110,000 |
| Aug 20, 2025 | 15.75 | 15.93 | 15.44 | 15.87 | - | 1.08% | 3,420,500 |
| Aug 19, 2025 | 15.30 | 15.78 | 15.18 | 15.70 | - | 2.88% | 4,248,500 |
| Aug 18, 2025 | 15.30 | 15.48 | 15.22 | 15.26 | - | 0.39% | 3,133,100 |
| Aug 15, 2025 | 15.34 | 15.43 | 15.03 | 15.20 | - | 0.20% | 3,698,300 |
| Aug 14, 2025 | 15.69 | 16.26 | 15.13 | 15.17 | - | -2.94% | 5,606,900 |
| Aug 13, 2025 | 15.87 | 15.98 | 15.51 | 15.63 | - | -1.57% | 3,697,100 |
| Aug 12, 2025 | 16.01 | 16.16 | 15.78 | 15.88 | - | 0.13% | 3,834,909 |
| Aug 11, 2025 | 15.68 | 15.96 | 15.55 | 15.86 | - | 1.41% | 3,770,100 |
| Aug 8, 2025 | 15.44 | 15.64 | 15.32 | 15.64 | - | 1.30% | 3,068,200 |
| Aug 7, 2025 | 15.43 | 15.49 | 15.32 | 15.44 | - | - | 2,598,500 |
| Aug 6, 2025 | 15.47 | 15.48 | 15.29 | 15.44 | - | 0.26% | 2,661,400 |
| Aug 5, 2025 | 15.49 | 15.49 | 15.28 | 15.40 | - | 0.65% | 2,707,284 |
| Aug 4, 2025 | 15.12 | 15.37 | 15.00 | 15.30 | - | 0.92% | 2,640,000 |
| Aug 1, 2025 | 14.99 | 15.25 | 14.94 | 15.16 | - | 1.07% | 2,212,000 |
| Jul 31, 2025 | 15.32 | 15.36 | 14.94 | 15.00 | - | -1.64% | 3,277,738 |
| Jul 30, 2025 | 15.19 | 15.35 | 15.04 | 15.25 | - | 0.66% | 3,056,900 |
| Jul 29, 2025 | 15.54 | 15.62 | 15.01 | 15.15 | - | -2.01% | 3,674,348 |
| Jul 28, 2025 | 15.53 | 15.60 | 15.29 | 15.46 | - | 0.06% | 2,733,338 |
| Jul 25, 2025 | 15.51 | 15.60 | 15.30 | 15.45 | - | -0.39% | 2,696,700 |
| Jul 24, 2025 | 15.16 | 15.51 | 15.08 | 15.51 | - | 2.31% | 3,828,800 |
| Jul 23, 2025 | 15.23 | 15.30 | 15.00 | 15.16 | - | 0.07% | 2,770,100 |
| Jul 22, 2025 | 15.30 | 15.33 | 15.03 | 15.15 | - | -0.92% | 2,785,200 |
| Jul 21, 2025 | 15.01 | 15.35 | 14.96 | 15.29 | - | 2.21% | 3,069,700 |
| Jul 18, 2025 | 15.09 | 15.09 | 14.79 | 14.96 | - | -0.47% | 2,057,600 |
| Jul 17, 2025 | 14.91 | 15.08 | 14.83 | 15.03 | - | 1.14% | 2,554,900 |
| Jul 16, 2025 | 14.66 | 14.92 | 14.63 | 14.86 | - | 1.43% | 2,278,700 |
| Jul 15, 2025 | 14.95 | 14.96 | 14.43 | 14.65 | - | -1.88% | 2,782,800 |
| Jul 14, 2025 | 14.86 | 14.95 | 14.76 | 14.93 | - | 0.40% | 2,222,300 |
| Jul 11, 2025 | 14.85 | 14.95 | 14.70 | 14.87 | - | 0.13% | 2,547,800 |
| Jul 10, 2025 | 14.88 | 14.90 | 14.62 | 14.85 | - | -0.13% | 2,463,100 |
| Jul 9, 2025 | 15.00 | 15.05 | 14.79 | 14.87 | - | -1.00% | 2,557,400 |
| Jul 8, 2025 | 14.99 | 15.03 | 14.87 | 15.02 | - | 0.20% | 3,040,000 |
| Jul 7, 2025 | 14.65 | 15.05 | 14.56 | 14.99 | - | 1.70% | 3,430,900 |
| Jul 4, 2025 | 14.72 | 14.94 | 14.53 | 14.74 | - | -0.07% | 3,526,200 |
| Jul 3, 2025 | 14.83 | 14.98 | 14.65 | 14.75 | - | -0.54% | 2,378,500 |
| Jul 2, 2025 | 15.03 | 15.12 | 14.71 | 14.83 | - | -0.74% | 3,823,500 |
| Jul 1, 2025 | 14.46 | 15.42 | 14.46 | 14.94 | - | 3.03% | 8,224,000 |
| Jun 30, 2025 | 13.98 | 14.50 | 13.96 | 14.50 | - | 3.72% | 4,269,100 |
| Jun 27, 2025 | 13.94 | 14.04 | 13.87 | 13.98 | - | 0.58% | 2,316,200 |
| Jun 26, 2025 | 13.97 | 14.00 | 13.85 | 13.90 | - | -0.43% | 1,922,400 |
| Jun 25, 2025 | 14.18 | 14.18 | 13.80 | 13.96 | - | -0.78% | 3,644,700 |
| Jun 24, 2025 | 13.82 | 14.16 | 13.67 | 14.07 | - | 2.55% | 2,584,300 |
| Jun 23, 2025 | 13.45 | 13.75 | 13.27 | 13.72 | - | 2.01% | 2,470,000 |
| Jun 20, 2025 | 13.65 | 13.78 | 13.42 | 13.45 | - | -1.18% | 2,156,300 |
| Jun 19, 2025 | 14.00 | 14.08 | 13.52 | 13.61 | - | -2.16% | 2,757,100 |
| Jun 18, 2025 | 14.09 | 14.24 | 13.87 | 13.91 | - | -1.83% | 3,189,400 |
| Jun 17, 2025 | 14.44 | 14.60 | 14.06 | 14.17 | - | -1.87% | 3,002,400 |
| Jun 16, 2025 | 14.17 | 14.60 | 14.12 | 14.44 | - | 1.62% | 2,727,100 |