Chongqing Zhifei Biological Products Co., Ltd. (300122.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 28.52 | 28.98 | 27.51 | 28.96 | 28.96 | 19,701,771 |
| Jun 25, 2024 | 27.95 | 28.23 | 27.51 | 27.57 | 27.57 | 12,291,128 |
| Jun 24, 2024 | 28.54 | 28.66 | 27.90 | 28.07 | 28.07 | 13,459,257 |
| Jun 21, 2024 | 28.52 | 29.01 | 28.42 | 28.72 | 28.72 | 12,350,913 |
| Jun 20, 2024 | 29.31 | 29.60 | 28.51 | 28.58 | 28.58 | 16,711,358 |
| Jun 19, 2024 | 30.06 | 30.09 | 29.20 | 29.31 | 29.31 | 16,770,202 |
| Jun 18, 2024 | 30.26 | 30.54 | 29.91 | 29.98 | 29.98 | 13,439,983 |
| Jun 17, 2024 | 30.20 | 30.45 | 29.82 | 30.28 | 30.28 | 14,070,092 |
| Jun 14, 2024 | 30.79 | 30.89 | 30.31 | 30.44 | 30.44 | 15,546,355 |
| Jun 13, 2024 | 31.50 | 31.65 | 30.82 | 30.90 | 30.90 | 12,571,156 |
| Jun 12, 2024 | 30.98 | 31.98 | 30.87 | 31.41 | 31.41 | 15,345,094 |
| Jun 11, 2024 | 30.67 | 31.23 | 30.18 | 31.10 | 31.10 | 16,431,782 |
| Jun 07, 2024 | 31.11 | 31.45 | 30.62 | 30.65 | 30.65 | 16,014,680 |
| Jun 06, 2024 | 31.97 | 32.10 | 30.83 | 31.05 | 31.05 | 19,613,117 |
| Jun 05, 2024 | 32.09 | 32.43 | 31.90 | 31.91 | 31.91 | 13,918,306 |
| Jun 04, 2024 | 31.87 | 32.48 | 31.83 | 32.20 | 32.20 | 16,731,986 |
| Jun 03, 2024 | 32.60 | 32.75 | 31.81 | 31.98 | 31.98 | 18,354,216 |
| May 31, 2024 | 32.90 | 33.29 | 32.74 | 32.80 | 32.80 | 12,763,200 |
| May 30, 2024 | 32.83 | 33.15 | 32.60 | 32.83 | 32.83 | 9,468,116 |
| May 29, 2024 | 32.80 | 33.48 | 32.75 | 32.96 | 32.96 | 9,426,398 |
| May 28, 2024 | 32.92 | 33.50 | 32.75 | 33.02 | 33.02 | 12,138,422 |
| May 27, 2024 | 33.00 | 33.25 | 32.45 | 33.14 | 33.14 | 16,096,689 |
| May 24, 2024 | 34.07 | 34.17 | 32.96 | 33.19 | 33.19 | 22,215,313 |
| May 23, 2024 | 35.12 | 35.17 | 34.07 | 34.18 | 34.18 | 16,975,034 |
| May 22, 2024 | 34.45 | 35.35 | 34.19 | 35.08 | 35.08 | 19,871,315 |
| May 21, 2024 | 34.65 | 34.65 | 34.17 | 34.27 | 34.27 | 12,153,031 |
| May 20, 2024 | 34.55 | 35.13 | 34.37 | 34.80 | 34.80 | 17,535,914 |
| May 17, 2024 | 34.25 | 34.58 | 33.94 | 34.51 | 34.51 | 15,057,305 |
| May 16, 2024 | 34.48 | 34.70 | 34.17 | 34.22 | 34.22 | 14,649,707 |
| May 15, 2024 | 35.09 | 35.17 | 34.45 | 34.46 | 34.46 | 13,058,686 |
| May 14, 2024 | 35.08 | 35.74 | 35.06 | 35.17 | 35.17 | 14,786,976 |
| May 13, 2024 | 36.01 | 36.28 | 34.93 | 35.08 | 35.08 | 20,047,865 |
| May 10, 2024 | 36.56 | 36.60 | 35.50 | 35.88 | 35.88 | 22,887,323 |
| May 09, 2024 | 36.31 | 37.09 | 36.04 | 36.71 | 36.71 | 20,944,862 |
| May 08, 2024 | 36.89 | 37.29 | 36.30 | 36.43 | 36.43 | 20,874,384 |
| May 07, 2024 | 36.82 | 37.30 | 36.56 | 36.88 | 36.88 | 21,717,640 |
| May 06, 2024 | 35.67 | 37.48 | 35.66 | 37.03 | 37.03 | 37,964,723 |
| Apr 30, 2024 | 35.85 | 35.85 | 35.01 | 35.10 | 35.10 | 20,567,998 |
| Apr 29, 2024 | 34.60 | 36.16 | 34.45 | 35.70 | 35.70 | 30,532,653 |
| Apr 26, 2024 | 34.18 | 34.88 | 33.81 | 34.83 | 34.83 | 27,788,335 |
| Apr 25, 2024 | 34.00 | 34.75 | 33.80 | 34.21 | 34.21 | 27,692,140 |
| Apr 24, 2024 | 34.63 | 34.89 | 33.51 | 34.08 | 34.08 | 47,838,743 |
| Apr 23, 2024 | 36.99 | 37.00 | 34.05 | 35.39 | 35.39 | 78,078,763 |
| Apr 22, 2024 | 40.35 | 41.17 | 40.10 | 40.21 | 40.21 | 15,066,266 |
| Apr 19, 2024 | 41.18 | 41.18 | 40.13 | 40.49 | 40.49 | 20,373,298 |
| Apr 18, 2024 | 41.81 | 42.25 | 41.32 | 41.33 | 41.33 | 19,643,485 |
| Apr 17, 2024 | 41.80 | 42.44 | 41.17 | 42.11 | 42.11 | 20,644,333 |
| Apr 16, 2024 | 41.20 | 43.10 | 41.15 | 41.88 | 41.88 | 25,249,080 |
| Apr 15, 2024 | 40.70 | 42.16 | 40.44 | 41.49 | 41.49 | 20,148,231 |
| Apr 12, 2024 | 41.62 | 42.25 | 40.71 | 40.94 | 40.94 | 20,887,512 |
| Apr 11, 2024 | 43.35 | 43.56 | 40.67 | 42.04 | 42.04 | 33,538,993 |
| Apr 10, 2024 | 45.16 | 45.18 | 43.68 | 43.83 | 43.83 | 13,744,316 |
| Apr 09, 2024 | 44.28 | 45.38 | 43.98 | 45.10 | 45.10 | 14,549,100 |
| Apr 08, 2024 | 44.89 | 45.05 | 44.02 | 44.07 | 44.07 | 16,104,788 |
| Apr 03, 2024 | 45.91 | 46.58 | 45.08 | 45.27 | 45.27 | 14,613,981 |
| Apr 02, 2024 | 46.68 | 46.80 | 45.76 | 46.00 | 46.00 | 13,053,611 |
| Apr 01, 2024 | 44.98 | 46.64 | 44.98 | 46.64 | 46.64 | 21,003,760 |
| Mar 29, 2024 | 45.16 | 45.26 | 44.30 | 44.94 | 44.94 | 10,494,301 |
| Mar 28, 2024 | 45.17 | 45.90 | 45.00 | 45.27 | 45.27 | 18,415,991 |
| Mar 27, 2024 | 46.74 | 46.79 | 45.44 | 45.44 | 45.44 | 16,721,170 |
| Mar 26, 2024 | 46.56 | 47.13 | 45.70 | 46.95 | 46.95 | 20,766,685 |
| Mar 25, 2024 | 47.60 | 47.75 | 46.55 | 46.56 | 46.56 | 17,010,851 |
| Mar 22, 2024 | 48.23 | 48.44 | 47.01 | 47.32 | 47.32 | 17,780,055 |
| Mar 21, 2024 | 49.15 | 49.20 | 48.14 | 48.41 | 48.41 | 19,599,891 |
| Mar 20, 2024 | 50.01 | 50.18 | 48.80 | 49.34 | 49.34 | 21,424,271 |
| Mar 19, 2024 | 50.00 | 51.92 | 49.83 | 50.40 | 50.40 | 24,866,353 |
| Mar 18, 2024 | 50.63 | 50.64 | 49.03 | 50.44 | 50.44 | 26,975,397 |
| Mar 15, 2024 | 51.69 | 52.60 | 49.75 | 50.63 | 50.63 | 20,969,502 |
| Mar 14, 2024 | 55.35 | 55.99 | 51.36 | 51.73 | 51.73 | 23,852,597 |
| Mar 13, 2024 | 54.60 | 54.74 | 53.18 | 53.60 | 53.60 | 14,867,521 |
| Mar 12, 2024 | 51.03 | 54.86 | 51.02 | 54.28 | 54.28 | 25,619,169 |
| Mar 11, 2024 | 49.85 | 50.98 | 48.93 | 50.90 | 50.90 | 16,361,384 |
| Mar 08, 2024 | 50.92 | 51.33 | 49.13 | 49.90 | 49.90 | 19,609,342 |
| Mar 07, 2024 | 52.50 | 53.40 | 50.88 | 51.34 | 51.34 | 14,373,951 |
| Mar 06, 2024 | 53.34 | 53.63 | 52.27 | 53.09 | 53.09 | 9,258,589 |
| Mar 05, 2024 | 54.20 | 54.49 | 52.79 | 53.35 | 53.35 | 15,998,365 |
| Mar 04, 2024 | 52.52 | 54.90 | 52.50 | 54.43 | 54.43 | 15,801,261 |
| Mar 01, 2024 | 53.48 | 53.48 | 52.22 | 53.02 | 53.02 | 11,289,479 |
| Feb 29, 2024 | 51.87 | 53.80 | 51.87 | 53.49 | 53.49 | 13,326,857 |
| Feb 28, 2024 | 54.50 | 55.66 | 52.84 | 52.92 | 52.92 | 19,246,136 |
| Feb 27, 2024 | 52.52 | 54.06 | 52.52 | 54.04 | 54.04 | 11,015,748 |
| Feb 26, 2024 | 52.59 | 54.08 | 52.28 | 53.35 | 53.35 | 13,345,060 |
| Feb 23, 2024 | 53.60 | 54.24 | 52.61 | 53.04 | 53.04 | 14,209,587 |
| Feb 22, 2024 | 53.40 | 53.40 | 52.10 | 52.59 | 52.59 | 14,163,417 |
| Feb 21, 2024 | 52.71 | 54.08 | 52.10 | 53.40 | 53.40 | 12,508,440 |
| Feb 20, 2024 | 53.16 | 54.53 | 52.67 | 53.20 | 53.20 | 13,493,695 |
| Feb 19, 2024 | 51.43 | 54.05 | 50.89 | 53.79 | 53.79 | 20,836,625 |
| Feb 08, 2024 | 52.30 | 52.36 | 50.40 | 51.40 | 51.40 | 21,874,541 |
| Feb 07, 2024 | 50.80 | 53.39 | 49.60 | 51.93 | 51.93 | 27,961,522 |
| Feb 06, 2024 | 46.51 | 51.65 | 46.09 | 51.40 | 51.40 | 29,265,129 |
| Feb 05, 2024 | 44.06 | 48.30 | 43.43 | 47.26 | 47.26 | 28,705,900 |
| Feb 02, 2024 | 46.03 | 46.49 | 43.17 | 44.38 | 44.38 | 16,181,795 |
| Feb 01, 2024 | 44.85 | 46.95 | 44.61 | 45.63 | 45.63 | 19,479,270 |
| Jan 31, 2024 | 45.85 | 46.21 | 44.70 | 44.93 | 44.93 | 13,273,282 |
| Jan 30, 2024 | 47.01 | 47.30 | 46.00 | 46.08 | 46.08 | 13,671,676 |
| Jan 29, 2024 | 48.31 | 49.05 | 47.14 | 47.34 | 47.34 | 16,788,607 |
| Jan 26, 2024 | 49.18 | 49.86 | 48.54 | 48.75 | 48.75 | 15,937,818 |
| Jan 25, 2024 | 49.12 | 50.10 | 48.50 | 49.70 | 49.70 | 13,674,807 |
| Jan 24, 2024 | 49.80 | 49.95 | 47.98 | 49.31 | 49.31 | 11,818,714 |
| Jan 23, 2024 | 48.00 | 49.50 | 47.98 | 48.98 | 48.98 | 14,735,028 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.