Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tianshui Zhongxing Bio-technology Co.,Ltd. (002772.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
7.89-0.39 (-4.71%)
At close: 03:04PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20228.208.207.707.897.8916,425,488
Jan 20, 20228.508.608.288.288.2818,037,492
Jan 19, 20228.358.718.308.568.5623,232,328
Jan 18, 20228.558.658.278.298.2920,108,119
Jan 17, 20228.438.608.278.588.5820,424,102
Jan 14, 20228.618.908.398.418.4125,547,700
Jan 13, 20228.888.978.628.738.7325,354,172
Jan 12, 20228.428.768.318.678.6719,472,056
Jan 11, 20228.368.658.348.398.3910,044,914
Jan 10, 20228.348.468.138.428.4210,564,182
Jan 07, 20228.708.708.318.338.3317,497,383
Jan 06, 20228.688.738.568.678.6712,367,726
Jan 05, 20228.658.798.518.668.6617,132,147
Jan 04, 20228.348.768.328.738.7324,337,699
Dec 31, 20218.258.438.248.368.368,487,965
Dec 30, 20218.208.358.198.268.268,621,541
Dec 29, 20218.508.508.208.248.2413,082,566
Dec 28, 20218.588.728.468.508.5011,135,364
Dec 27, 20218.368.738.358.588.5813,237,750
Dec 24, 20218.718.728.408.418.4114,706,936
Dec 23, 20218.638.788.538.718.7115,888,610
Dec 22, 20218.888.938.658.688.6820,154,500
Dec 21, 20218.849.008.728.938.9322,306,603
Dec 20, 20219.119.328.908.908.9036,114,124
Dec 17, 20218.669.558.569.139.1345,900,098
Dec 16, 20218.638.818.558.778.7726,933,301
Dec 15, 20218.668.798.558.688.6822,520,347
Dec 14, 20218.979.008.698.748.7440,852,331
Dec 13, 20219.439.708.909.099.0971,438,892
Dec 10, 20218.369.108.269.109.1040,079,761
Dec 09, 20218.048.608.018.278.2731,646,828
Dec 08, 20217.898.097.818.048.0414,597,837
Dec 07, 20217.817.907.807.897.899,374,594
Dec 06, 20218.058.097.817.827.8215,848,215
Dec 03, 20218.108.157.918.038.0321,132,517
Dec 02, 20217.948.457.918.128.1237,203,604
Dec 01, 20217.918.037.867.917.9117,991,077
Nov 30, 20217.667.937.657.917.9118,185,514
Nov 29, 20217.697.727.607.657.659,574,693
Nov 26, 20217.867.867.767.767.769,264,700
Nov 25, 20217.857.957.827.867.869,181,111
Nov 24, 20217.857.947.757.887.8811,125,183
Nov 23, 20217.907.967.847.857.8511,492,298
Nov 22, 20218.138.157.827.897.8917,271,485
Nov 19, 20217.808.237.708.018.0120,770,428
Nov 18, 20218.058.067.787.807.8014,495,215
Nov 17, 20217.968.047.878.038.039,242,581
Nov 16, 20218.198.247.908.008.0015,927,716
Nov 15, 20218.038.237.858.208.2018,784,095
Nov 12, 20217.938.147.878.038.0315,491,657
Nov 11, 20217.868.057.837.927.9213,562,137
Nov 10, 20217.807.967.677.877.8713,056,645
Nov 09, 20217.777.937.707.847.8413,248,225
Nov 08, 20217.807.907.717.767.7610,753,640
Nov 05, 20218.138.257.857.887.8817,762,000
Nov 04, 20217.868.197.858.138.1323,174,303
Nov 03, 20217.717.947.677.937.9320,851,230
Nov 02, 20217.808.007.707.767.7625,423,576
Nov 01, 20217.657.917.577.827.8217,317,725
Oct 29, 20217.447.667.447.627.6215,731,545
Oct 28, 20217.677.747.417.447.4414,749,253
Oct 27, 20217.707.817.507.797.7918,945,296
Oct 26, 20217.907.937.827.877.8719,257,255
Oct 25, 20217.777.927.737.827.8219,837,196
Oct 22, 20217.948.007.677.727.7225,665,972
Oct 21, 20217.968.167.827.957.9537,194,604
Oct 20, 20218.038.738.038.358.3553,488,280
Oct 19, 20218.248.248.248.248.243,172,800
Oct 18, 20219.159.159.159.159.151,846,300
Oct 15, 202110.2910.6510.1610.1710.179,408,649
Oct 14, 202110.3010.5010.1810.3110.316,812,100
Oct 13, 202110.4310.469.9710.3710.379,119,451
Oct 12, 202110.7510.7510.1210.2410.249,746,205
Oct 11, 202110.6711.1710.5210.6110.6112,337,980
Oct 08, 20219.9810.839.9110.7810.7817,871,215
Sep 30, 202110.3110.519.8410.1210.1219,425,167
Sep 29, 202111.2011.4310.9310.9310.939,609,110
Sep 28, 202111.8011.8111.0811.2511.2513,136,462
Sep 27, 202111.2612.4511.2612.0212.0219,763,387
Sep 24, 202111.2311.5011.0811.3611.368,882,233
Sep 23, 202111.1811.4311.1811.2211.227,720,278
Sep 22, 202111.5611.5611.1311.1711.1710,172,895
Sep 17, 202111.8611.9611.3111.6511.6512,614,840
Sep 16, 202111.6212.2411.6111.8611.8615,106,375
Sep 15, 202111.7711.8011.5111.6111.6110,520,220
Sep 14, 202111.8312.1811.7811.9311.939,929,501
Sep 13, 202112.3112.3711.8511.9011.9013,921,009
Sep 10, 202112.0512.5711.9512.4112.4114,711,231
Sep 09, 202112.2712.6312.1112.1612.1614,438,418
Sep 08, 202112.1912.6811.9912.4112.4121,161,378
Sep 07, 202112.0212.3211.9312.2012.2014,351,436
Sep 06, 202111.8912.5011.6812.1812.1819,859,145
Sep 03, 202111.3512.0911.2511.9511.9518,557,322
Sep 02, 202111.7811.7811.4111.5011.5012,664,398
Sep 01, 202111.2612.0911.1911.8311.8319,734,609
Aug 31, 202111.4211.4711.0911.3411.3410,932,385
Aug 30, 202111.6211.9111.4811.4811.4814,523,632
Aug 27, 202111.6312.0211.5411.8711.8720,448,719
Aug 26, 202112.3412.4712.0412.0512.0516,797,878
Aug 25, 202112.7013.1112.4712.5512.5519,792,685
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement