Australia markets close in 6 hours 7 minutes

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
21.01-0.20 (-0.94%)
At close: 03:04PM CST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202421.1821.4820.8821.0121.0111,919,262
07 May 202421.1821.4020.9621.2121.2111,672,706
06 May 202420.5521.5020.5521.2521.2519,279,340
30 Apr 202420.3020.3619.8820.2020.2016,711,842
29 Apr 202420.0020.5619.6220.3720.3730,539,814
26 Apr 202419.3920.8219.3820.7520.7518,007,498
25 Apr 202419.3819.7519.1419.3919.3910,420,349
24 Apr 202419.8519.9019.4519.5119.519,911,123
23 Apr 202420.1520.2519.5719.8819.889,383,245
22 Apr 202420.0020.6019.9020.1120.118,987,833
19 Apr 202420.2020.2919.9019.9419.947,909,049
18 Apr 202420.4420.7720.1820.4020.408,351,691
17 Apr 202420.1520.6020.1320.4520.459,530,354
16 Apr 202420.4720.8919.9319.9719.9712,170,569
15 Apr 202420.9021.1920.2820.5520.5514,758,650
12 Apr 202421.1921.5120.9020.9620.965,712,355
11 Apr 202421.2821.5021.0321.1121.116,535,143
10 Apr 202421.8821.9521.3621.4321.435,587,098
09 Apr 202421.3522.0421.2821.9721.977,144,436
08 Apr 202422.0522.0621.4021.4521.458,036,119
03 Apr 202422.3222.6022.1722.2222.226,461,254
02 Apr 202422.5922.6722.1922.4922.496,476,547
01 Apr 202421.9622.6321.9422.5922.597,331,230
29 Mar 202421.7321.8821.5321.8921.892,747,780
28 Mar 202421.6622.0621.5121.8321.836,282,236
27 Mar 202422.4822.5821.6721.6821.688,334,763
26 Mar 202422.4022.5922.0022.3922.398,368,698
25 Mar 202422.8722.9222.3522.4422.449,873,733
22 Mar 202423.4523.5222.6022.6822.689,894,535
21 Mar 202423.9324.0623.4023.4823.488,216,937
20 Mar 202423.7224.1823.5123.9323.938,770,966
19 Mar 202424.0724.1323.7623.7623.768,235,631
18 Mar 202423.8924.2023.6024.1924.199,895,293
15 Mar 202423.7624.3023.4123.8323.839,862,763
14 Mar 202424.5824.8023.6923.8323.8311,382,357
13 Mar 202424.2024.2523.7023.9823.9811,063,074
12 Mar 202423.8924.4823.8024.2624.2613,983,420
11 Mar 202422.9023.7522.8123.7123.7111,195,211
08 Mar 202422.8023.1422.6022.9122.919,321,879
07 Mar 202423.6923.8622.8522.8522.8511,120,797
06 Mar 202423.9824.1123.4323.7823.788,422,684
05 Mar 202424.3024.3223.8523.9823.9811,220,211
04 Mar 202424.0924.9624.0624.4724.4713,069,252
01 Mar 202424.2024.4123.9024.2524.2511,136,650
29 Feb 202423.7024.3023.5824.2724.2716,254,581
28 Feb 202424.2925.3523.8723.8723.8719,725,878
27 Feb 202423.8624.4423.6624.4424.4411,315,355
26 Feb 202424.1524.4823.6524.0424.0413,457,939
23 Feb 202423.7523.9523.4623.9423.9410,243,569
22 Feb 202423.6023.8023.4223.7723.7710,261,441
21 Feb 202423.3024.3023.1223.6123.6112,315,845
20 Feb 202423.4923.9923.2523.5323.5310,240,209
19 Feb 202423.9923.9923.1423.6023.6014,328,382
08 Feb 202423.5125.2023.4923.5923.5923,134,916
07 Feb 202422.6823.9322.4223.8323.8325,660,907
06 Feb 202419.4122.5519.3922.4622.4624,617,219
05 Feb 202419.9720.5118.4419.6919.6918,340,724
02 Feb 202421.0721.3919.5020.1120.1114,108,213
01 Feb 202420.7021.6720.7021.0821.088,989,200
31 Jan 202421.5121.7520.8720.9020.9011,634,453
30 Jan 202422.0822.4421.5321.5521.558,773,144
29 Jan 202423.1323.3022.2722.3122.3110,078,896
26 Jan 202423.7023.8922.9222.9922.9910,203,511
25 Jan 202423.4024.0523.1323.8523.8510,144,843
24 Jan 202423.4423.6622.6723.3623.3610,006,099
23 Jan 202422.5423.2722.4323.1223.129,197,091
22 Jan 202424.0124.0522.4122.6722.6713,300,327
19 Jan 202424.0824.3823.8824.0224.026,898,144
18 Jan 202424.0124.2623.4624.1824.1812,203,255
17 Jan 202425.0925.2924.2924.3124.319,376,983
16 Jan 202425.1825.2524.6525.1125.119,182,139
15 Jan 202424.8925.5424.8825.2925.296,935,034
12 Jan 202425.2525.5925.1025.1325.138,473,679
11 Jan 202424.9025.6424.8525.5025.5013,621,733
10 Jan 202425.8026.1225.1025.2525.2520,818,780
09 Jan 202424.7025.1424.6424.8024.807,851,537
08 Jan 202425.1425.2324.7724.7824.787,398,529
05 Jan 202425.8625.9625.0625.2325.239,795,662
04 Jan 202426.4126.5525.8425.9425.948,435,830
03 Jan 202426.6026.8426.3026.4026.406,851,069
02 Jan 202427.1627.3526.4626.6326.639,974,764
29 Dec 202327.2227.7026.9927.1527.1510,922,790
28 Dec 202326.0127.1526.0026.9026.9012,500,376
27 Dec 202326.7126.7126.0026.1026.1012,609,696
26 Dec 202326.7027.1326.5126.8026.807,879,963
25 Dec 202326.6026.9426.6026.7526.756,578,240
22 Dec 202327.1027.2226.4426.6026.6014,650,923
21 Dec 202327.4827.5627.0027.2427.2414,546,409
20 Dec 202328.4028.5827.5427.5727.5710,926,117
19 Dec 202328.9028.9027.9528.2928.2913,076,414
18 Dec 202329.2229.5628.8028.9828.988,666,862
15 Dec 202329.9330.1929.2329.4129.4110,971,189
14 Dec 202330.4330.6829.8529.9129.918,232,759
13 Dec 202330.4030.8430.1530.2030.2011,584,528
12 Dec 202332.3032.3329.0230.6830.6833,865,163
11 Dec 202332.1032.1231.3431.8731.8716,085,253
08 Dec 202332.0832.6831.6032.6032.6030,007,634
07 Dec 202332.5333.5031.9232.1232.1220,590,283
06 Dec 202332.5332.8932.2032.5232.5215,240,553
05 Dec 202332.9934.1832.5632.6732.6721,446,595
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...