Shenzhen - Delayed Quote CNY

Shenzhen Kangtai Biological Products Co., Ltd. (300601.SZ)

20.23 +0.84 (+4.33%)
As of 2:20 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 20.20 20.23 19.38 20.23 20.23 11,707,192
Apr 25, 2024 19.38 19.75 19.14 19.39 19.39 10,420,349
Apr 24, 2024 19.85 19.90 19.45 19.51 19.51 9,911,123
Apr 23, 2024 20.15 20.25 19.57 19.88 19.88 9,383,245
Apr 22, 2024 20.00 20.60 19.90 20.11 20.11 8,987,833
Apr 19, 2024 20.20 20.29 19.90 19.94 19.94 7,909,049
Apr 18, 2024 20.44 20.77 20.18 20.40 20.40 8,351,691
Apr 17, 2024 20.15 20.60 20.13 20.45 20.45 9,530,354
Apr 16, 2024 20.47 20.89 19.93 19.97 19.97 12,170,569
Apr 15, 2024 20.90 21.19 20.28 20.55 20.55 14,758,650
Apr 12, 2024 21.19 21.51 20.90 20.96 20.96 5,712,355
Apr 11, 2024 21.28 21.50 21.03 21.11 21.11 6,535,143
Apr 10, 2024 21.88 21.95 21.36 21.43 21.43 5,587,098
Apr 9, 2024 21.35 22.04 21.28 21.97 21.97 7,144,436
Apr 8, 2024 22.05 22.06 21.40 21.45 21.45 8,036,119
Apr 3, 2024 22.32 22.60 22.17 22.22 22.22 6,461,254
Apr 2, 2024 22.59 22.67 22.19 22.49 22.49 6,476,547
Apr 1, 2024 21.96 22.63 21.94 22.59 22.59 7,331,230
Mar 29, 2024 21.73 21.88 21.53 21.89 21.89 2,747,780
Mar 28, 2024 21.66 22.06 21.51 21.83 21.83 6,282,236
Mar 27, 2024 22.48 22.58 21.67 21.68 21.68 8,334,763
Mar 26, 2024 22.40 22.59 22.00 22.39 22.39 8,368,698
Mar 25, 2024 22.87 22.92 22.35 22.44 22.44 9,873,733
Mar 22, 2024 23.45 23.52 22.60 22.68 22.68 9,894,535
Mar 21, 2024 23.93 24.06 23.40 23.48 23.48 8,216,937
Mar 20, 2024 23.72 24.18 23.51 23.93 23.93 8,770,966
Mar 19, 2024 24.07 24.13 23.76 23.76 23.76 8,235,631
Mar 18, 2024 23.89 24.20 23.60 24.19 24.19 9,895,293
Mar 15, 2024 23.76 24.30 23.41 23.83 23.83 9,862,763
Mar 14, 2024 24.58 24.80 23.69 23.83 23.83 11,382,357
Mar 13, 2024 24.20 24.25 23.70 23.98 23.98 11,063,074
Mar 12, 2024 23.89 24.48 23.80 24.26 24.26 13,983,420
Mar 11, 2024 22.90 23.75 22.81 23.71 23.71 11,195,211
Mar 8, 2024 22.80 23.14 22.60 22.91 22.91 9,321,879
Mar 7, 2024 23.69 23.86 22.85 22.85 22.85 11,120,797
Mar 6, 2024 23.98 24.11 23.43 23.78 23.78 8,422,684
Mar 5, 2024 24.30 24.32 23.85 23.98 23.98 11,220,211
Mar 4, 2024 24.09 24.96 24.06 24.47 24.47 13,069,252
Mar 1, 2024 24.20 24.41 23.90 24.25 24.25 11,136,650
Feb 29, 2024 23.70 24.30 23.58 24.27 24.27 16,254,581
Feb 28, 2024 24.29 25.35 23.87 23.87 23.87 19,725,878
Feb 27, 2024 23.86 24.44 23.66 24.44 24.44 11,315,355
Feb 26, 2024 24.15 24.48 23.65 24.04 24.04 13,457,939
Feb 23, 2024 23.75 23.95 23.46 23.94 23.94 10,243,569
Feb 22, 2024 23.60 23.80 23.42 23.77 23.77 10,261,441
Feb 21, 2024 23.30 24.30 23.12 23.61 23.61 12,315,845
Feb 20, 2024 23.49 23.99 23.25 23.53 23.53 10,240,209
Feb 19, 2024 23.99 23.99 23.14 23.60 23.60 14,328,382
Feb 8, 2024 23.51 25.20 23.49 23.59 23.59 23,134,916
Feb 7, 2024 22.68 23.93 22.42 23.83 23.83 25,660,907
Feb 6, 2024 19.41 22.55 19.39 22.46 22.46 24,617,219
Feb 5, 2024 19.97 20.51 18.44 19.69 19.69 18,340,724
Feb 2, 2024 21.07 21.39 19.50 20.11 20.11 14,108,213
Feb 1, 2024 20.70 21.67 20.70 21.08 21.08 8,989,200
Jan 31, 2024 21.51 21.75 20.87 20.90 20.90 11,634,453
Jan 30, 2024 22.08 22.44 21.53 21.55 21.55 8,773,144
Jan 29, 2024 23.13 23.30 22.27 22.31 22.31 10,078,896
Jan 26, 2024 23.70 23.89 22.92 22.99 22.99 10,203,511
Jan 25, 2024 23.40 24.05 23.13 23.85 23.85 10,144,843
Jan 24, 2024 23.44 23.66 22.67 23.36 23.36 10,006,099
Jan 23, 2024 22.54 23.27 22.43 23.12 23.12 9,197,091
Jan 22, 2024 24.01 24.05 22.41 22.67 22.67 13,300,327
Jan 19, 2024 24.08 24.38 23.88 24.02 24.02 6,898,144
Jan 18, 2024 24.01 24.26 23.46 24.18 24.18 12,203,255
Jan 17, 2024 25.09 25.29 24.29 24.31 24.31 9,376,983
Jan 16, 2024 25.18 25.25 24.65 25.11 25.11 9,182,139
Jan 15, 2024 24.89 25.54 24.88 25.29 25.29 6,935,034
Jan 12, 2024 25.25 25.59 25.10 25.13 25.13 8,473,679
Jan 11, 2024 24.90 25.64 24.85 25.50 25.50 13,621,733
Jan 10, 2024 25.80 26.12 25.10 25.25 25.25 20,818,780
Jan 9, 2024 24.70 25.14 24.64 24.80 24.80 7,851,537
Jan 8, 2024 25.14 25.23 24.77 24.78 24.78 7,398,529
Jan 5, 2024 25.86 25.96 25.06 25.23 25.23 9,795,662
Jan 4, 2024 26.41 26.55 25.84 25.94 25.94 8,435,830
Jan 3, 2024 26.60 26.84 26.30 26.40 26.40 6,851,069
Jan 2, 2024 27.16 27.35 26.46 26.63 26.63 9,974,764
Dec 29, 2023 27.22 27.70 26.99 27.15 27.15 10,922,790
Dec 28, 2023 26.01 27.15 26.00 26.90 26.90 12,500,376
Dec 27, 2023 26.71 26.71 26.00 26.10 26.10 12,609,696
Dec 26, 2023 26.70 27.13 26.51 26.80 26.80 7,879,963
Dec 25, 2023 26.60 26.94 26.60 26.75 26.75 6,578,240
Dec 22, 2023 27.10 27.22 26.44 26.60 26.60 14,650,923
Dec 21, 2023 27.48 27.56 27.00 27.24 27.24 14,546,409
Dec 20, 2023 28.40 28.58 27.54 27.57 27.57 10,926,117
Dec 19, 2023 28.90 28.90 27.95 28.29 28.29 13,076,414
Dec 18, 2023 29.22 29.56 28.80 28.98 28.98 8,666,862
Dec 15, 2023 29.93 30.19 29.23 29.41 29.41 10,971,189
Dec 14, 2023 30.43 30.68 29.85 29.91 29.91 8,232,759
Dec 13, 2023 30.40 30.84 30.15 30.20 30.20 11,584,528
Dec 12, 2023 32.30 32.33 29.02 30.68 30.68 33,865,163
Dec 11, 2023 32.10 32.12 31.34 31.87 31.87 16,085,253
Dec 8, 2023 32.08 32.68 31.60 32.60 32.60 30,007,634
Dec 7, 2023 32.53 33.50 31.92 32.12 32.12 20,590,283
Dec 6, 2023 32.53 32.89 32.20 32.52 32.52 15,240,553
Dec 5, 2023 32.99 34.18 32.56 32.67 32.67 21,446,595
Dec 4, 2023 33.42 33.52 32.30 33.05 33.05 21,102,800
Dec 1, 2023 32.10 33.72 32.03 33.53 33.53 32,270,984
Nov 30, 2023 31.48 32.35 31.16 32.12 32.12 21,349,334
Nov 29, 2023 31.75 32.20 31.36 31.43 31.43 16,389,298
Nov 28, 2023 29.68 32.10 29.45 31.75 31.75 30,259,407
Nov 27, 2023 29.53 30.15 29.42 29.64 29.64 7,955,399
Nov 24, 2023 29.80 30.09 29.45 29.63 29.63 5,780,234
Nov 23, 2023 29.78 30.09 29.43 29.80 29.80 5,928,741
Nov 22, 2023 29.87 30.03 29.64 29.70 29.70 6,081,280
Nov 21, 2023 30.17 30.40 29.76 29.88 29.88 6,673,270
Nov 20, 2023 29.96 30.30 29.69 30.11 30.11 5,485,459
Nov 17, 2023 29.60 29.97 29.56 29.96 29.96 5,484,923
Nov 16, 2023 30.01 30.19 29.55 29.65 29.65 6,524,140
Nov 15, 2023 30.30 30.47 29.85 30.15 30.15 6,771,338
Nov 14, 2023 30.12 30.35 29.82 30.07 30.07 6,666,160
Nov 13, 2023 31.10 31.30 29.76 30.22 30.22 13,209,881
Nov 10, 2023 30.80 31.18 30.47 31.00 31.00 7,688,122
Nov 9, 2023 31.11 31.35 30.67 30.82 30.82 8,684,328
Nov 8, 2023 30.88 31.68 30.77 31.14 31.14 13,844,935
Nov 7, 2023 30.49 31.32 30.26 30.98 30.98 13,368,203
Nov 6, 2023 30.00 30.70 29.99 30.50 30.50 12,528,711
Nov 3, 2023 29.79 30.10 29.65 29.85 29.85 5,702,770
Nov 2, 2023 30.27 30.59 29.76 29.77 29.77 7,266,644
Nov 1, 2023 30.15 30.60 29.96 30.20 30.20 6,965,003
Oct 31, 2023 30.21 30.50 29.95 30.33 30.33 9,643,532
Oct 30, 2023 28.90 30.95 28.90 30.29 30.29 20,220,023
Oct 27, 2023 28.12 29.54 27.47 29.18 29.18 16,499,840
Oct 26, 2023 28.33 28.77 28.13 28.75 28.75 6,127,972
Oct 25, 2023 28.50 29.10 28.49 28.66 28.66 10,208,169
Oct 24, 2023 28.48 28.54 27.75 28.33 28.33 6,405,161
Oct 23, 2023 28.03 28.35 27.73 28.35 28.35 5,376,521
Oct 20, 2023 28.48 28.80 28.20 28.29 28.29 6,773,212
Oct 19, 2023 28.68 29.05 28.48 28.76 28.76 7,114,944
Oct 18, 2023 29.60 29.61 28.86 28.94 28.94 5,857,227
Oct 17, 2023 29.45 29.66 28.85 29.56 29.56 6,857,653
Oct 16, 2023 29.95 30.20 29.20 29.44 29.44 8,496,590
Oct 13, 2023 0.18 Dividend
Oct 13, 2023 29.64 30.13 29.48 29.80 29.80 9,047,488
Oct 12, 2023 30.26 30.26 29.49 29.81 29.63 8,629,661
Oct 11, 2023 29.02 30.31 29.02 29.94 29.76 15,811,148
Oct 10, 2023 29.55 29.75 28.97 29.02 28.84 7,938,342
Oct 9, 2023 29.60 30.18 29.09 29.54 29.36 12,853,303
Sep 28, 2023 29.47 29.60 29.08 29.27 29.09 9,608,144
Sep 27, 2023 28.59 29.40 28.48 29.26 29.08 13,590,095
Sep 26, 2023 28.79 28.91 28.43 28.50 28.33 6,490,895
Sep 25, 2023 28.60 29.02 28.46 28.77 28.60 9,549,377
Sep 22, 2023 28.26 28.65 27.86 28.57 28.40 8,496,256
Sep 21, 2023 28.76 28.81 28.25 28.29 28.12 7,048,599
Sep 20, 2023 28.93 29.19 28.69 28.80 28.63 8,016,978
Sep 19, 2023 29.13 29.33 28.74 28.85 28.68 11,084,000
Sep 18, 2023 28.10 29.84 28.08 29.10 28.92 23,792,843
Sep 15, 2023 27.24 27.90 27.11 27.55 27.38 8,391,736
Sep 14, 2023 26.99 27.30 26.63 27.23 27.07 4,964,797
Sep 13, 2023 27.41 27.54 26.75 27.12 26.96 5,090,499
Sep 12, 2023 27.26 27.54 27.02 27.50 27.33 5,431,989
Sep 11, 2023 26.95 27.88 26.95 27.35 27.18 8,967,329
Sep 8, 2023 26.58 27.09 26.50 26.91 26.75 3,743,762
Sep 7, 2023 27.01 27.18 26.67 26.71 26.55 5,366,680
Sep 6, 2023 27.52 27.60 26.95 27.21 27.05 5,966,037
Sep 5, 2023 27.65 27.72 27.41 27.61 27.44 4,309,069
Sep 4, 2023 27.78 27.86 27.33 27.65 27.48 5,698,194
Sep 1, 2023 28.02 28.10 27.64 27.72 27.55 4,334,215
Aug 31, 2023 28.10 28.10 27.61 27.87 27.70 6,638,210
Aug 30, 2023 28.17 28.49 28.03 28.14 27.97 6,625,423
Aug 29, 2023 27.31 28.48 27.31 28.35 28.18 11,482,140
Aug 28, 2023 28.93 28.93 27.34 27.49 27.32 14,891,218
Aug 25, 2023 27.05 27.09 26.40 26.61 26.45 9,856,247
Aug 24, 2023 26.95 27.56 26.45 27.17 27.01 9,400,721
Aug 23, 2023 27.52 27.93 26.81 26.94 26.78 8,139,722
Aug 22, 2023 28.28 28.42 26.70 27.58 27.41 11,894,210
Aug 21, 2023 28.22 28.50 27.40 28.03 27.86 6,134,933
Aug 18, 2023 28.51 28.69 28.19 28.21 28.04 5,518,812
Aug 17, 2023 28.01 28.68 27.75 28.54 28.37 8,074,946
Aug 16, 2023 29.00 29.27 28.11 28.23 28.06 11,526,637
Aug 15, 2023 28.46 29.04 28.12 28.83 28.66 8,966,415
Aug 14, 2023 28.41 28.57 27.82 28.49 28.32 8,004,162
Aug 11, 2023 29.32 29.37 28.43 28.48 28.31 10,031,270
Aug 10, 2023 29.20 29.53 28.78 29.32 29.14 10,514,496
Aug 9, 2023 28.09 30.17 28.01 29.44 29.26 21,059,306
Aug 8, 2023 28.23 28.42 27.88 28.00 27.83 6,523,840
Aug 7, 2023 28.78 28.78 27.90 28.17 28.00 10,251,657
Aug 4, 2023 29.08 29.67 28.78 28.80 28.63 7,406,443
Aug 3, 2023 28.86 29.14 28.60 29.01 28.83 7,948,692
Aug 2, 2023 29.06 29.28 28.73 28.89 28.72 8,068,069
Aug 1, 2023 29.02 29.95 29.02 29.26 29.08 13,909,864
Jul 31, 2023 29.78 30.20 29.00 29.29 29.11 20,686,284
Jul 28, 2023 29.94 30.36 29.58 30.16 29.98 13,318,568
Jul 27, 2023 29.93 30.55 29.70 30.09 29.91 16,111,914
Jul 26, 2023 28.75 30.68 28.57 29.93 29.75 31,638,459
Jul 25, 2023 29.13 29.14 28.42 28.90 28.73 16,473,480
Jul 24, 2023 28.22 29.65 27.90 28.99 28.81 27,888,189
Jul 21, 2023 26.80 29.56 26.47 28.60 28.43 42,830,186
Jul 20, 2023 25.68 25.90 24.95 24.97 24.82 8,845,464
Jul 19, 2023 26.03 26.22 25.50 25.60 25.45 6,924,123
Jul 18, 2023 26.11 26.27 25.90 26.14 25.98 3,515,405
Jul 17, 2023 26.30 26.33 25.78 26.11 25.95 5,389,153
Jul 14, 2023 26.64 26.77 26.23 26.34 26.18 6,010,059
Jul 13, 2023 26.48 26.79 26.28 26.70 26.54 7,017,446
Jul 12, 2023 26.50 26.87 26.25 26.30 26.14 8,157,595
Jul 11, 2023 26.08 26.74 26.08 26.61 26.45 9,307,751
Jul 10, 2023 25.17 26.44 25.00 26.07 25.91 13,240,572
Jul 7, 2023 24.95 25.35 24.88 25.14 24.99 5,326,103
Jul 6, 2023 25.38 25.49 24.98 25.02 24.87 6,217,340
Jul 5, 2023 25.68 25.77 25.32 25.48 25.33 7,093,599
Jul 4, 2023 25.56 25.87 25.26 25.87 25.71 7,458,140
Jul 3, 2023 25.39 25.76 25.21 25.64 25.49 6,697,513
Jun 30, 2023 24.81 25.60 24.75 25.39 25.24 7,424,937
Jun 29, 2023 25.01 25.28 24.71 24.80 24.65 5,736,658
Jun 28, 2023 25.39 25.54 24.92 25.07 24.92 4,827,979
Jun 27, 2023 25.02 25.66 24.94 25.37 25.22 6,496,587
Jun 26, 2023 24.74 25.39 24.60 24.93 24.78 8,420,966
Jun 21, 2023 25.43 25.59 24.90 24.95 24.80 6,869,134
Jun 20, 2023 25.83 25.97 25.47 25.54 25.39 5,418,646
Jun 19, 2023 25.51 26.12 25.49 25.72 25.56 7,224,399
Jun 16, 2023 25.50 25.86 25.33 25.80 25.64 8,725,210
Jun 15, 2023 24.88 25.58 24.75 25.50 25.35 12,047,007
Jun 14, 2023 25.14 25.27 24.74 24.74 24.59 9,086,602
Jun 13, 2023 25.50 25.65 25.00 25.14 24.99 8,912,617
Jun 12, 2023 25.46 25.59 24.89 25.36 25.21 12,992,721
Jun 9, 2023 25.56 26.08 25.20 25.61 25.46 18,458,701
Jun 8, 2023 26.00 26.10 25.30 25.46 25.31 11,162,975
Jun 7, 2023 26.53 26.75 25.85 25.93 25.77 10,951,431
Jun 6, 2023 27.30 27.33 26.53 26.53 26.37 7,011,200
Jun 5, 2023 27.90 27.90 27.12 27.30 27.14 7,253,168
Jun 2, 2023 28.16 28.21 27.67 27.96 27.79 5,169,388
Jun 1, 2023 27.69 28.41 27.68 28.08 27.91 6,623,999
May 31, 2023 27.81 28.16 27.64 27.79 27.62 6,421,398
May 30, 2023 28.12 28.40 27.58 27.95 27.78 7,554,551
May 29, 2023 28.97 29.30 27.70 28.17 28.00 10,878,444
May 26, 2023 28.30 29.10 28.30 29.02 28.84 5,708,769
May 25, 2023 28.35 28.51 28.03 28.32 28.15 5,873,899
May 24, 2023 29.33 29.33 28.30 28.43 28.26 7,563,515
May 23, 2023 29.30 30.04 29.21 29.35 29.17 8,652,411
May 22, 2023 29.10 29.37 28.96 29.23 29.05 5,094,376
May 19, 2023 28.76 29.36 28.72 29.17 28.99 5,628,057
May 18, 2023 29.40 29.56 28.33 28.83 28.66 10,378,459
May 17, 2023 29.80 29.82 29.27 29.49 29.31 4,963,241
May 16, 2023 30.05 30.33 29.67 29.80 29.62 4,678,818
May 15, 2023 30.03 30.17 29.24 29.92 29.74 6,687,210
May 12, 2023 30.30 30.72 30.03 30.04 29.86 5,425,449
May 11, 2023 29.90 30.50 29.87 30.23 30.05 4,892,949
May 10, 2023 29.78 30.24 29.69 29.82 29.64 4,829,163
May 9, 2023 30.32 30.49 29.73 29.78 29.60 4,677,036
May 8, 2023 29.70 30.52 29.54 30.32 30.14 6,577,491
May 5, 2023 30.21 30.29 29.41 29.53 29.35 5,082,777
May 4, 2023 30.30 30.60 29.80 30.18 30.00 5,243,549
Apr 28, 2023 30.32 30.65 29.93 30.31 30.13 5,724,062
Apr 27, 2023 30.16 30.48 29.90 30.28 30.10 4,663,477
Apr 26, 2023 29.80 30.45 29.78 30.15 29.97 6,268,867