Zhejiang Tailin BioEngineering Co.,Ltd (300813.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 11:06AM CST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 17.01 | 18.41 | 17.42 | 18.04 | 18.04 | 2,376,841 |
| 30 Apr 2024 | 17.01 | 18.49 | 16.76 | 17.86 | 17.86 | 4,580,360 |
| 29 Apr 2024 | 16.30 | 17.04 | 16.30 | 17.01 | 17.01 | 2,396,111 |
| 26 Apr 2024 | 15.92 | 16.15 | 15.59 | 16.13 | 16.13 | 1,657,413 |
| 25 Apr 2024 | 15.65 | 16.09 | 15.55 | 15.90 | 15.90 | 1,307,476 |
| 24 Apr 2024 | 15.15 | 15.79 | 15.15 | 15.61 | 15.61 | 1,426,310 |
| 23 Apr 2024 | 14.98 | 15.47 | 14.81 | 15.28 | 15.28 | 1,547,508 |
| 22 Apr 2024 | 14.78 | 15.02 | 14.21 | 14.78 | 14.78 | 1,008,453 |
| 19 Apr 2024 | 14.94 | 15.25 | 14.74 | 14.80 | 14.80 | 1,307,000 |
| 18 Apr 2024 | 15.60 | 15.60 | 14.83 | 15.08 | 15.08 | 1,653,358 |
| 17 Apr 2024 | 14.36 | 15.49 | 14.36 | 15.48 | 15.48 | 1,890,410 |
| 16 Apr 2024 | 15.56 | 15.56 | 13.70 | 14.10 | 14.10 | 2,747,668 |
| 15 Apr 2024 | 17.39 | 17.96 | 15.30 | 15.80 | 15.80 | 3,156,772 |
| 12 Apr 2024 | 17.98 | 18.24 | 17.55 | 17.62 | 17.62 | 1,249,960 |
| 11 Apr 2024 | 18.03 | 18.59 | 17.75 | 18.01 | 18.01 | 1,264,650 |
| 10 Apr 2024 | 19.08 | 19.17 | 18.09 | 18.30 | 18.30 | 1,768,130 |
| 09 Apr 2024 | 17.96 | 19.07 | 17.92 | 18.94 | 18.94 | 2,396,503 |
| 08 Apr 2024 | 18.86 | 18.96 | 17.94 | 17.96 | 17.96 | 2,333,529 |
| 03 Apr 2024 | 19.66 | 19.70 | 18.88 | 18.95 | 18.95 | 2,925,430 |
| 02 Apr 2024 | 20.00 | 20.68 | 19.55 | 19.80 | 19.80 | 4,649,258 |
| 01 Apr 2024 | 18.91 | 20.84 | 18.80 | 20.29 | 20.29 | 6,169,257 |
| 29 Mar 2024 | 18.40 | 19.49 | 17.53 | 19.29 | 19.29 | 4,280,807 |
| 28 Mar 2024 | 17.39 | 18.40 | 17.16 | 18.35 | 18.35 | 5,192,919 |
| 27 Mar 2024 | 16.98 | 19.75 | 16.84 | 18.61 | 18.61 | 6,536,334 |
| 26 Mar 2024 | 16.93 | 17.08 | 16.50 | 16.85 | 16.85 | 1,424,418 |
| 25 Mar 2024 | 17.55 | 17.76 | 16.77 | 16.85 | 16.85 | 1,429,496 |
| 22 Mar 2024 | 18.07 | 18.26 | 17.41 | 17.50 | 17.50 | 1,447,595 |
| 21 Mar 2024 | 18.41 | 18.46 | 17.77 | 18.14 | 18.14 | 1,619,478 |
| 20 Mar 2024 | 18.06 | 18.52 | 17.90 | 18.40 | 18.40 | 1,622,810 |
| 19 Mar 2024 | 18.12 | 18.35 | 17.87 | 18.05 | 18.05 | 1,847,458 |
| 18 Mar 2024 | 17.40 | 18.18 | 17.25 | 18.11 | 18.11 | 2,426,819 |
| 15 Mar 2024 | 17.00 | 17.40 | 17.00 | 17.40 | 17.40 | 1,394,032 |
| 14 Mar 2024 | 17.52 | 17.88 | 16.84 | 17.12 | 17.12 | 1,800,140 |
| 13 Mar 2024 | 17.48 | 17.70 | 17.02 | 17.47 | 17.47 | 2,558,033 |
| 12 Mar 2024 | 16.97 | 18.15 | 16.79 | 17.90 | 17.90 | 3,216,926 |
| 11 Mar 2024 | 16.16 | 16.75 | 16.16 | 16.75 | 16.75 | 1,260,124 |
| 08 Mar 2024 | 16.21 | 16.49 | 15.88 | 16.15 | 16.15 | 872,230 |
| 07 Mar 2024 | 16.51 | 16.78 | 16.01 | 16.20 | 16.20 | 1,117,582 |
| 06 Mar 2024 | 16.02 | 16.73 | 15.90 | 16.41 | 16.41 | 1,249,152 |
| 05 Mar 2024 | 16.86 | 16.86 | 16.01 | 16.09 | 16.09 | 1,521,470 |
| 04 Mar 2024 | 16.71 | 17.27 | 16.49 | 16.86 | 16.86 | 1,453,064 |
| 01 Mar 2024 | 16.59 | 17.10 | 16.30 | 16.68 | 16.68 | 1,631,988 |
| 29 Feb 2024 | 15.45 | 16.70 | 15.45 | 16.46 | 16.46 | 2,351,278 |
| 28 Feb 2024 | 17.85 | 18.86 | 15.88 | 15.98 | 15.98 | 3,471,934 |
| 27 Feb 2024 | 17.51 | 17.90 | 17.18 | 17.86 | 17.86 | 1,808,776 |
| 26 Feb 2024 | 16.82 | 18.11 | 16.60 | 17.57 | 17.57 | 2,755,001 |
| 23 Feb 2024 | 15.89 | 16.88 | 15.87 | 16.88 | 16.88 | 2,483,026 |
| 22 Feb 2024 | 15.20 | 15.80 | 15.18 | 15.76 | 15.76 | 1,813,320 |
| 21 Feb 2024 | 14.55 | 15.68 | 14.26 | 15.12 | 15.12 | 2,081,144 |
| 20 Feb 2024 | 14.48 | 15.17 | 14.00 | 14.70 | 14.70 | 2,438,120 |
| 19 Feb 2024 | 14.17 | 15.15 | 13.90 | 14.30 | 14.30 | 3,139,696 |
| 08 Feb 2024 | 12.25 | 13.97 | 11.01 | 13.96 | 13.96 | 3,686,467 |
| 07 Feb 2024 | 13.38 | 13.39 | 11.81 | 12.19 | 12.19 | 3,139,752 |
| 06 Feb 2024 | 13.09 | 13.98 | 11.63 | 13.22 | 13.22 | 2,974,324 |
| 05 Feb 2024 | 15.88 | 15.88 | 13.01 | 13.40 | 13.40 | 2,465,454 |
| 02 Feb 2024 | 17.40 | 17.82 | 15.40 | 16.08 | 16.08 | 1,746,162 |
| 01 Feb 2024 | 17.75 | 17.87 | 17.00 | 17.50 | 17.50 | 1,340,760 |
| 31 Jan 2024 | 19.25 | 19.29 | 17.50 | 17.75 | 17.75 | 1,205,090 |
| 30 Jan 2024 | 19.98 | 20.08 | 19.04 | 19.13 | 19.13 | 931,540 |
| 29 Jan 2024 | 21.20 | 21.37 | 19.99 | 19.99 | 19.99 | 729,223 |
| 26 Jan 2024 | 21.42 | 21.51 | 20.93 | 21.11 | 21.11 | 689,648 |
| 25 Jan 2024 | 20.35 | 21.17 | 20.01 | 21.14 | 21.14 | 968,363 |
| 24 Jan 2024 | 20.13 | 20.60 | 19.44 | 20.17 | 20.17 | 900,182 |
| 23 Jan 2024 | 20.15 | 20.50 | 19.83 | 20.09 | 20.09 | 1,039,528 |
| 22 Jan 2024 | 22.07 | 22.17 | 20.40 | 20.57 | 20.57 | 977,320 |
| 19 Jan 2024 | 22.35 | 22.49 | 22.05 | 22.07 | 22.07 | 449,580 |
| 18 Jan 2024 | 23.21 | 23.21 | 21.73 | 22.35 | 22.35 | 963,823 |
| 17 Jan 2024 | 23.71 | 23.71 | 22.85 | 22.88 | 22.88 | 533,566 |
| 16 Jan 2024 | 23.44 | 23.97 | 23.04 | 23.44 | 23.44 | 581,674 |
| 15 Jan 2024 | 23.61 | 23.74 | 23.33 | 23.49 | 23.49 | 464,396 |
| 12 Jan 2024 | 24.02 | 24.18 | 23.66 | 23.69 | 23.69 | 395,316 |
| 11 Jan 2024 | 23.45 | 24.04 | 23.39 | 23.97 | 23.97 | 569,628 |
| 10 Jan 2024 | 23.63 | 24.09 | 23.30 | 23.54 | 23.54 | 522,340 |
| 09 Jan 2024 | 24.16 | 24.18 | 23.19 | 23.68 | 23.68 | 620,050 |
| 08 Jan 2024 | 24.20 | 24.20 | 23.51 | 23.58 | 23.58 | 616,560 |
| 05 Jan 2024 | 24.84 | 24.84 | 23.80 | 24.06 | 24.06 | 582,374 |
| 04 Jan 2024 | 24.50 | 24.60 | 24.31 | 24.53 | 24.53 | 420,100 |
| 03 Jan 2024 | 24.77 | 24.82 | 24.34 | 24.54 | 24.54 | 658,790 |
| 02 Jan 2024 | 24.57 | 24.79 | 24.28 | 24.77 | 24.77 | 717,010 |
| 29 Dec 2023 | 24.15 | 24.52 | 24.02 | 24.52 | 24.52 | 599,194 |
| 28 Dec 2023 | 23.39 | 24.38 | 23.17 | 24.07 | 24.07 | 1,046,407 |
| 27 Dec 2023 | 23.77 | 23.77 | 23.17 | 23.39 | 23.39 | 640,190 |
| 26 Dec 2023 | 24.01 | 24.02 | 23.33 | 23.42 | 23.42 | 717,250 |
| 25 Dec 2023 | 24.26 | 24.31 | 23.78 | 23.97 | 23.97 | 575,190 |
| 22 Dec 2023 | 24.55 | 24.69 | 24.13 | 24.21 | 24.21 | 657,008 |
| 21 Dec 2023 | 24.88 | 24.89 | 23.96 | 24.52 | 24.52 | 714,740 |
| 20 Dec 2023 | 24.73 | 25.09 | 24.47 | 24.47 | 24.47 | 517,460 |
| 19 Dec 2023 | 24.60 | 24.79 | 24.34 | 24.65 | 24.65 | 386,756 |
| 18 Dec 2023 | 25.09 | 25.11 | 24.50 | 24.58 | 24.58 | 467,810 |
| 15 Dec 2023 | 25.06 | 25.29 | 24.85 | 25.00 | 25.00 | 485,930 |
| 14 Dec 2023 | 25.22 | 25.66 | 25.06 | 25.14 | 25.14 | 476,840 |
| 13 Dec 2023 | 25.35 | 25.73 | 25.05 | 25.31 | 25.31 | 744,848 |
| 12 Dec 2023 | 25.15 | 25.27 | 24.87 | 25.18 | 25.18 | 616,354 |
| 11 Dec 2023 | 25.32 | 25.40 | 24.78 | 25.27 | 25.27 | 1,018,520 |
| 08 Dec 2023 | 25.59 | 25.79 | 25.25 | 25.32 | 25.32 | 809,640 |
| 07 Dec 2023 | 25.88 | 26.07 | 25.36 | 25.36 | 25.36 | 1,073,690 |
| 06 Dec 2023 | 25.69 | 26.20 | 25.69 | 25.88 | 25.88 | 714,830 |
| 05 Dec 2023 | 26.04 | 26.28 | 25.62 | 25.62 | 25.62 | 766,318 |
| 04 Dec 2023 | 26.45 | 26.77 | 26.04 | 26.05 | 26.05 | 852,706 |
| 01 Dec 2023 | 26.42 | 26.75 | 26.15 | 26.45 | 26.45 | 584,046 |
| *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.