Skip to main content
Shenzhen Kangtai Biological Products Co., Ltd. (SHE:300601)
China flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202516.6616.6816.4016.4216.42-1.68%11,858,888
Sep 25, 202516.8417.1416.6416.7016.70-0.83%15,452,020
Sep 24, 202516.6216.9016.5516.8416.841.14%12,001,558
Sep 23, 202516.9716.9816.3616.6516.65-1.77%17,463,289
Sep 22, 202517.1717.2316.7716.9516.95-1.28%13,377,072
Sep 19, 202517.4917.6516.9917.1717.17-2.00%20,169,768
Sep 18, 202517.9318.0917.3217.5217.52-1.46%25,041,138
Sep 17, 202518.0818.1017.6517.7817.78-1.33%16,686,133
Sep 16, 202518.1618.1917.7818.0218.02-0.39%16,196,766
Sep 15, 202518.5218.6117.9818.0918.09-2.22%25,284,379
Sep 12, 202518.8118.9318.4418.5018.50-2.17%21,250,953
Sep 11, 202518.4418.9317.5618.9118.911.39%30,064,231
Sep 10, 202518.6119.2718.5418.6518.650.21%18,622,963
Sep 9, 202519.0219.0618.3518.6118.61-2.46%20,736,918
Sep 8, 202519.1419.3818.8719.0819.08-0.57%18,178,160
Sep 5, 202518.5319.5618.2919.1919.193.45%25,436,386
Sep 4, 202519.4919.6818.1618.5518.55-4.82%30,737,368
Sep 3, 202520.0420.1719.4219.4919.49-2.74%21,040,800
Sep 2, 202520.3320.6019.6920.0420.04-2.20%36,055,675
Sep 1, 202518.7120.5618.6520.4920.499.51%54,678,446
Aug 29, 202518.9019.0118.6218.7118.71-0.95%18,868,364
Aug 28, 202518.9119.0818.2118.8918.89-0.11%26,663,210
Aug 27, 202519.5819.7618.8218.9118.91-3.42%32,482,954
Aug 26, 202520.0120.4219.5119.5819.58-2.10%38,486,380
Aug 25, 202518.8021.1218.8020.0020.008.40%72,131,038
Aug 22, 202518.8018.9918.2618.4518.45-0.59%40,097,486
Aug 21, 202517.8019.3017.8018.5618.564.62%66,036,627
Aug 20, 202517.2918.0617.0517.7417.742.54%36,243,795
Aug 19, 202517.3517.5817.1717.3017.30-0.29%26,682,269
Aug 18, 202517.6018.2517.1617.3517.350.64%48,272,008
Aug 15, 202516.9117.3616.9117.2417.241.77%20,280,751
Aug 14, 202517.7217.8016.9316.9416.94-4.40%22,054,541
Aug 13, 202517.4517.7317.2217.7217.721.55%21,697,183
Aug 12, 202517.6417.6617.2717.4517.45-0.80%13,155,604
Aug 11, 202517.3817.5917.2817.5917.591.50%13,379,596
Aug 8, 202517.2717.4717.0617.3317.330.29%13,810,684
Aug 7, 202517.5417.6317.2117.2817.28-1.59%17,322,265
Aug 6, 202517.9618.0517.4417.5617.56-2.17%22,606,876
Aug 5, 202517.9018.3917.7717.9517.950.73%22,708,498
Aug 4, 202517.4817.9517.0117.8217.821.31%26,865,657
Aug 1, 202517.4118.0317.3617.5917.590.98%25,822,610
Jul 31, 202517.6017.9517.3317.4217.42-1.86%27,706,860
Jul 30, 202517.6018.1717.5017.7517.750.06%35,758,524
Jul 29, 202517.7817.9517.2017.7417.741.43%35,888,067
Jul 28, 202517.5317.7217.4017.4917.49-0.34%21,983,059
Jul 25, 202518.0018.1217.4217.5517.55-4.10%41,082,326
Jul 24, 202516.3718.7516.3518.3018.3012.48%70,266,753
Jul 23, 202516.2516.6416.2316.2716.27-0.43%17,616,679
Jul 22, 202516.3416.7616.2516.3416.34-17,561,285
Jul 21, 202516.3016.3616.1716.3416.34-11,032,409