Yantai Zhenghai Biotechnology Co., Ltd. (300653.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 22.30 | 23.87 | 23.25 | 23.85 | 23.85 | 2,375,499 |
| 25 Apr 2024 | 22.62 | 23.59 | 22.61 | 23.32 | 23.32 | 2,228,732 |
| 24 Apr 2024 | 22.78 | 22.97 | 22.51 | 22.80 | 22.80 | 1,648,900 |
| 23 Apr 2024 | 23.00 | 23.08 | 22.15 | 22.80 | 22.80 | 2,294,479 |
| 22 Apr 2024 | 22.25 | 23.30 | 22.25 | 22.83 | 22.83 | 3,680,079 |
| 19 Apr 2024 | 22.30 | 22.55 | 21.91 | 22.31 | 22.31 | 3,081,431 |
| 18 Apr 2024 | 22.66 | 22.81 | 22.21 | 22.60 | 22.60 | 1,666,955 |
| 17 Apr 2024 | 22.45 | 23.08 | 22.43 | 22.77 | 22.77 | 1,632,776 |
| 16 Apr 2024 | 22.82 | 23.02 | 22.01 | 22.21 | 22.21 | 1,918,747 |
| 15 Apr 2024 | 22.70 | 23.29 | 22.50 | 23.00 | 23.00 | 2,057,750 |
| 12 Apr 2024 | 22.90 | 23.32 | 22.82 | 22.85 | 22.85 | 1,128,050 |
| 11 Apr 2024 | 23.21 | 23.59 | 23.00 | 23.05 | 23.05 | 1,201,550 |
| 10 Apr 2024 | 24.05 | 24.20 | 23.31 | 23.40 | 23.40 | 1,590,700 |
| 09 Apr 2024 | 23.25 | 24.07 | 23.20 | 24.07 | 24.07 | 2,406,514 |
| 08 Apr 2024 | 23.98 | 23.98 | 23.27 | 23.27 | 23.27 | 1,908,226 |
| 03 Apr 2024 | 24.38 | 24.50 | 23.81 | 23.87 | 23.87 | 2,946,719 |
| 02 Apr 2024 | 24.88 | 25.20 | 23.95 | 24.13 | 24.13 | 5,259,532 |
| 01 Apr 2024 | 24.20 | 24.50 | 23.90 | 24.06 | 24.06 | 1,867,550 |
| 29 Mar 2024 | 23.84 | 24.07 | 23.52 | 24.14 | 24.14 | 548,100 |
| 28 Mar 2024 | 23.43 | 24.20 | 23.33 | 23.84 | 23.84 | 1,922,109 |
| 27 Mar 2024 | 23.40 | 24.06 | 23.22 | 23.51 | 23.51 | 2,145,241 |
| 26 Mar 2024 | 23.90 | 24.02 | 23.17 | 23.51 | 23.51 | 1,861,600 |
| 25 Mar 2024 | 24.00 | 24.34 | 23.94 | 23.98 | 23.98 | 2,236,731 |
| 22 Mar 2024 | 24.36 | 24.40 | 23.97 | 24.25 | 24.25 | 2,395,891 |
| 21 Mar 2024 | 24.70 | 24.78 | 24.26 | 24.44 | 24.44 | 1,568,888 |
| 20 Mar 2024 | 24.45 | 24.94 | 24.33 | 24.63 | 24.63 | 1,743,955 |
| 19 Mar 2024 | 24.83 | 24.91 | 24.44 | 24.52 | 24.52 | 1,876,600 |
| 18 Mar 2024 | 24.74 | 25.05 | 24.36 | 24.92 | 24.92 | 2,770,750 |
| 15 Mar 2024 | 24.46 | 24.96 | 24.29 | 24.77 | 24.77 | 2,732,804 |
| 14 Mar 2024 | 24.26 | 25.20 | 24.26 | 24.55 | 24.55 | 4,702,819 |
| 13 Mar 2024 | 23.92 | 24.22 | 23.68 | 24.09 | 24.09 | 2,156,479 |
| 12 Mar 2024 | 23.73 | 24.26 | 23.71 | 23.91 | 23.91 | 2,787,193 |
| 11 Mar 2024 | 23.10 | 23.82 | 22.90 | 23.74 | 23.74 | 1,993,631 |
| 08 Mar 2024 | 22.91 | 23.25 | 22.72 | 23.09 | 23.09 | 1,099,701 |
| 07 Mar 2024 | 23.55 | 23.82 | 22.90 | 22.94 | 22.94 | 1,651,485 |
| 06 Mar 2024 | 24.00 | 24.10 | 23.10 | 23.70 | 23.70 | 2,135,762 |
| 05 Mar 2024 | 24.49 | 24.49 | 23.70 | 24.10 | 24.10 | 2,158,300 |
| 04 Mar 2024 | 23.70 | 24.66 | 23.56 | 24.65 | 24.65 | 3,163,511 |
| 01 Mar 2024 | 23.70 | 23.89 | 23.28 | 23.74 | 23.74 | 1,800,079 |
| 29 Feb 2024 | 22.95 | 23.78 | 22.87 | 23.70 | 23.70 | 2,090,475 |
| 28 Feb 2024 | 23.99 | 25.03 | 23.03 | 23.04 | 23.04 | 4,644,589 |
| 27 Feb 2024 | 23.55 | 23.95 | 23.36 | 23.90 | 23.90 | 2,242,940 |
| 26 Feb 2024 | 23.40 | 23.98 | 23.10 | 23.57 | 23.57 | 2,564,366 |
| 23 Feb 2024 | 23.17 | 23.27 | 22.63 | 23.23 | 23.23 | 2,227,478 |
| 22 Feb 2024 | 23.17 | 23.43 | 22.90 | 23.15 | 23.15 | 1,944,271 |
| 21 Feb 2024 | 23.00 | 23.78 | 22.85 | 23.18 | 23.18 | 2,708,135 |
| 20 Feb 2024 | 23.27 | 23.47 | 22.83 | 23.15 | 23.15 | 2,039,664 |
| 19 Feb 2024 | 23.83 | 24.06 | 23.00 | 23.36 | 23.36 | 3,200,028 |
| 08 Feb 2024 | 21.60 | 24.10 | 21.60 | 23.51 | 23.51 | 4,466,751 |
| 07 Feb 2024 | 21.30 | 22.59 | 21.28 | 21.90 | 21.90 | 4,514,942 |
| 06 Feb 2024 | 19.02 | 21.68 | 18.79 | 21.43 | 21.43 | 4,092,827 |
| 05 Feb 2024 | 19.51 | 20.28 | 18.11 | 19.16 | 19.16 | 4,041,831 |
| 02 Feb 2024 | 21.00 | 21.18 | 19.10 | 19.60 | 19.60 | 3,885,075 |
| 01 Feb 2024 | 20.60 | 21.56 | 20.43 | 21.07 | 21.07 | 2,308,925 |
| 31 Jan 2024 | 22.37 | 22.48 | 20.70 | 20.70 | 20.70 | 3,372,767 |
| 30 Jan 2024 | 23.12 | 23.21 | 22.42 | 22.42 | 22.42 | 1,641,613 |
| 29 Jan 2024 | 23.88 | 24.05 | 23.30 | 23.30 | 23.30 | 1,175,769 |
| 26 Jan 2024 | 24.34 | 24.57 | 23.50 | 23.75 | 23.75 | 1,531,806 |
| 25 Jan 2024 | 23.50 | 24.52 | 23.22 | 24.41 | 24.41 | 1,751,376 |
| 24 Jan 2024 | 23.26 | 23.50 | 22.39 | 23.39 | 23.39 | 1,578,183 |
| 23 Jan 2024 | 23.43 | 23.69 | 22.90 | 23.26 | 23.26 | 1,701,023 |
| 22 Jan 2024 | 24.90 | 25.04 | 23.16 | 23.37 | 23.37 | 1,990,341 |
| 19 Jan 2024 | 25.20 | 25.49 | 24.97 | 24.97 | 24.97 | 985,479 |
| 18 Jan 2024 | 25.63 | 25.63 | 24.34 | 25.18 | 25.18 | 1,665,228 |
| 17 Jan 2024 | 26.25 | 26.33 | 25.53 | 25.53 | 25.53 | 799,457 |
| 16 Jan 2024 | 26.72 | 26.76 | 25.86 | 26.25 | 26.25 | 1,174,976 |
| 15 Jan 2024 | 26.95 | 27.21 | 26.56 | 26.64 | 26.64 | 1,015,272 |
| 12 Jan 2024 | 27.01 | 27.37 | 26.88 | 26.90 | 26.90 | 996,355 |
| 11 Jan 2024 | 26.68 | 27.26 | 26.56 | 27.07 | 27.07 | 1,138,025 |
| 10 Jan 2024 | 26.64 | 27.00 | 26.17 | 26.57 | 26.57 | 1,064,050 |
| 09 Jan 2024 | 26.39 | 27.17 | 26.33 | 26.65 | 26.65 | 1,416,686 |
| 08 Jan 2024 | 27.18 | 27.28 | 26.38 | 26.38 | 26.38 | 1,719,550 |
| 05 Jan 2024 | 28.03 | 28.16 | 27.07 | 27.12 | 27.12 | 1,819,050 |
| 04 Jan 2024 | 28.46 | 28.68 | 28.10 | 28.26 | 28.26 | 1,047,950 |
| 03 Jan 2024 | 28.88 | 29.24 | 28.45 | 28.66 | 28.66 | 1,083,781 |
| 02 Jan 2024 | 29.16 | 29.23 | 28.40 | 29.00 | 29.00 | 1,677,650 |
| 29 Dec 2023 | 28.65 | 29.27 | 28.62 | 29.02 | 29.02 | 1,284,900 |
| 28 Dec 2023 | 27.88 | 28.79 | 27.72 | 28.70 | 28.70 | 1,872,798 |
| 27 Dec 2023 | 27.86 | 28.05 | 27.68 | 27.88 | 27.88 | 779,454 |
| 26 Dec 2023 | 28.40 | 28.40 | 27.64 | 27.83 | 27.83 | 1,480,500 |
| 25 Dec 2023 | 28.07 | 28.64 | 28.07 | 28.40 | 28.40 | 1,217,016 |
| 22 Dec 2023 | 28.78 | 28.92 | 27.82 | 28.17 | 28.17 | 1,915,680 |
| 21 Dec 2023 | 28.45 | 29.10 | 28.09 | 28.80 | 28.80 | 2,222,199 |
| 20 Dec 2023 | 28.51 | 28.75 | 28.16 | 28.26 | 28.26 | 1,376,708 |
| 19 Dec 2023 | 28.54 | 28.63 | 28.06 | 28.49 | 28.49 | 1,146,306 |
| 18 Dec 2023 | 28.40 | 28.88 | 28.18 | 28.54 | 28.54 | 986,889 |
| 15 Dec 2023 | 28.79 | 29.33 | 28.38 | 28.49 | 28.49 | 1,866,937 |
| 14 Dec 2023 | 29.04 | 29.56 | 28.70 | 28.71 | 28.71 | 1,601,774 |
| 13 Dec 2023 | 29.63 | 29.71 | 28.89 | 28.90 | 28.90 | 1,781,236 |
| 12 Dec 2023 | 29.11 | 30.11 | 28.78 | 29.64 | 29.64 | 2,885,725 |
| 11 Dec 2023 | 28.91 | 29.13 | 28.00 | 29.10 | 29.10 | 2,059,167 |
| 08 Dec 2023 | 29.33 | 29.54 | 28.76 | 28.92 | 28.92 | 2,511,327 |
| 07 Dec 2023 | 30.10 | 30.15 | 29.03 | 29.52 | 29.52 | 2,675,698 |
| 06 Dec 2023 | 28.85 | 30.59 | 28.74 | 29.98 | 29.98 | 3,788,386 |
| 05 Dec 2023 | 29.67 | 29.74 | 28.90 | 28.90 | 28.90 | 3,165,604 |
| 04 Dec 2023 | 31.01 | 31.01 | 29.17 | 29.66 | 29.66 | 5,821,610 |
| 01 Dec 2023 | 31.82 | 31.90 | 30.66 | 31.26 | 31.26 | 4,689,965 |
| 30 Nov 2023 | 30.27 | 32.06 | 30.11 | 32.00 | 32.00 | 5,649,294 |
| 29 Nov 2023 | 30.64 | 30.88 | 30.17 | 30.27 | 30.27 | 1,465,100 |
| 28 Nov 2023 | 30.04 | 30.98 | 29.52 | 30.64 | 30.64 | 2,793,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.