COFCO Biotechnology Co., Ltd. Class A 000930
SZSE · China · Process Industries
CNY 5.16+0.14 (+2.79%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.16 | +2.79% | CNY 5.05 | CNY 5.19 | CNY 5.04 | 36.10M |
| 2026-09-29 | CNY 5.02 | -1.38% | CNY 5.03 | CNY 5.09 | CNY 5.00 | 28.11M |
| 2026-09-28 | CNY 5.09 | -3.23% | CNY 5.27 | CNY 5.27 | CNY 5.02 | 35.06M |
| 2026-09-24 | CNY 5.26 | -2.95% | CNY 5.40 | CNY 5.46 | CNY 5.22 |
| 48.43M |
| 2026-09-23 | CNY 5.42 | +0.18% | CNY 5.36 | CNY 5.53 | CNY 5.30 | 59.30M |
| 2026-09-22 | CNY 5.41 | 0.00% | CNY 5.42 | CNY 5.48 | CNY 5.28 | 70.76M |
| 2026-09-21 | CNY 5.41 | +4.64% | CNY 5.16 | CNY 5.44 | CNY 5.11 | 87.63M |
| 2026-09-18 | CNY 5.17 | -0.77% | CNY 5.10 | CNY 5.20 | CNY 5.05 | 82.70M |
| 2026-09-17 | CNY 5.21 | +3.99% | CNY 4.95 | CNY 5.26 | CNY 4.93 | 104.20M |
| 2026-09-16 | CNY 5.01 | +0.80% | CNY 4.98 | CNY 5.07 | CNY 4.93 | 62.40M |
| 2026-09-15 | CNY 4.97 | -6.05% | CNY 5.23 | CNY 5.27 | CNY 4.96 | 125.93M |
| 2026-09-14 | CNY 5.29 | -10.03% | CNY 5.50 | CNY 5.59 | CNY 5.29 | 151.41M |
| 2026-09-11 | CNY 5.88 | -9.54% | CNY 5.85 | CNY 6.40 | CNY 5.85 | 222.73M |
| 2026-09-10 | CNY 6.50 | +1.40% | CNY 6.84 | CNY 7.05 | CNY 6.31 | 295.97M |
| 2026-09-09 | CNY 6.41 | +9.95% | CNY 6.31 | CNY 6.41 | CNY 6.00 | 88.27M |
| 2026-09-08 | CNY 5.83 | +10.00% | CNY 5.33 | CNY 5.83 | CNY 5.33 | 40.34M |
| 2026-09-07 | CNY 5.30 | +2.91% | CNY 5.19 | CNY 5.39 | CNY 5.16 | 47.94M |
| 2026-09-04 | CNY 5.15 | +4.04% | CNY 4.96 | CNY 5.20 | CNY 4.92 | 38.45M |
| 2026-09-03 | CNY 4.95 | -0.20% | CNY 4.97 | CNY 5.04 | CNY 4.91 | 22.03M |
| 2026-09-02 | CNY 4.96 | -4.98% | CNY 5.19 | CNY 5.21 | CNY 4.94 | 40.42M |
| 2026-09-01 | CNY 5.22 | +5.03% | CNY 4.98 | CNY 5.34 | CNY 4.97 | 54.91M |
| 2026-08-31 | CNY 4.97 | -3.31% | CNY 5.15 | CNY 5.17 | CNY 4.97 | 32.77M |
| 2026-08-28 | CNY 5.14 | +1.18% | CNY 5.05 | CNY 5.15 | CNY 5.01 | 30.63M |
| 2026-08-27 | CNY 5.08 | +2.83% | CNY 4.94 | CNY 5.09 | CNY 4.94 | 30.20M |
| 2026-08-26 | CNY 4.94 | +1.02% | CNY 4.86 | CNY 4.97 | CNY 4.83 | 21.60M |
| 2026-08-25 | CNY 4.89 | +2.30% | CNY 4.77 | CNY 4.91 | CNY 4.75 | 27.23M |
| 2026-08-24 | CNY 4.78 | +1.27% | CNY 4.71 | CNY 4.81 | CNY 4.68 | 22.26M |
| 2026-08-21 | CNY 4.72 | -2.68% | CNY 4.80 | CNY 4.82 | CNY 4.66 | 24.18M |
| 2026-08-20 | CNY 4.85 | -0.21% | CNY 4.80 | CNY 4.89 | CNY 4.70 | 37.15M |
| 2026-08-19 | CNY 4.86 | -4.89% | CNY 5.00 | CNY 5.05 | CNY 4.82 | 51.25M |
| 2026-08-18 | CNY 5.11 | +6.24% | CNY 4.80 | CNY 5.18 | CNY 4.80 | 71.77M |
| 2026-08-17 | CNY 4.81 | +3.22% | CNY 4.72 | CNY 4.83 | CNY 4.69 | 29.93M |
| 2026-08-14 | CNY 4.66 | -1.06% | CNY 4.71 | CNY 4.72 | CNY 4.61 | 13.81M |
| 2026-08-13 | CNY 4.71 | -1.67% | CNY 4.80 | CNY 4.80 | CNY 4.67 | 16.83M |
| 2026-08-12 | CNY 4.79 | +0.42% | CNY 4.76 | CNY 4.81 | CNY 4.71 | 13.57M |
| 2026-08-11 | CNY 4.77 | -0.42% | CNY 4.79 | CNY 4.80 | CNY 4.72 | 12.91M |
| 2026-08-10 | CNY 4.79 | +1.70% | CNY 4.71 | CNY 4.82 | CNY 4.69 | 20.02M |
| 2026-08-07 | CNY 4.71 | -0.63% | CNY 4.75 | CNY 4.76 | CNY 4.64 | 13.37M |
| 2026-08-06 | CNY 4.74 | -0.21% | CNY 4.75 | CNY 4.80 | CNY 4.65 | 19.69M |
| 2026-08-05 | CNY 4.75 | -0.63% | CNY 4.76 | CNY 4.78 | CNY 4.70 | 13.35M |
| 2026-08-04 | CNY 4.78 | -1.24% | CNY 4.86 | CNY 4.86 | CNY 4.77 | 13.39M |
| 2026-08-03 | CNY 4.84 | +2.11% | CNY 4.71 | CNY 4.85 | CNY 4.71 | 15.52M |
| 2026-07-31 | CNY 4.74 | 0.00% | CNY 4.66 | CNY 4.76 | CNY 4.66 | 17.19M |
| 2026-07-30 | CNY 4.74 | +1.72% | CNY 4.64 | CNY 4.76 | CNY 4.63 | 19.52M |
| 2026-07-29 | CNY 4.66 | +2.87% | CNY 4.53 | CNY 4.68 | CNY 4.51 | 21.46M |
| 2026-07-28 | CNY 4.53 | 0.00% | CNY 4.51 | CNY 4.55 | CNY 4.47 | 12.50M |
| 2026-07-27 | CNY 4.53 | +1.12% | CNY 4.47 | CNY 4.56 | CNY 4.45 | 14.02M |
| 2026-07-24 | CNY 4.48 | -3.66% | CNY 4.65 | CNY 4.68 | CNY 4.47 | 17.17M |
| 2026-07-23 | CNY 4.65 | +1.75% | CNY 4.54 | CNY 4.67 | CNY 4.51 | 16.08M |
| 2026-07-22 | CNY 4.57 | +0.66% | CNY 4.52 | CNY 4.58 | CNY 4.45 | 20.00M |
| 2026-07-21 | CNY 4.54 | -1.52% | CNY 4.56 | CNY 4.66 | CNY 4.51 | 26.06M |
| 2026-07-20 | CNY 4.61 | +1.77% | CNY 4.54 | CNY 4.68 | CNY 4.53 | 23.34M |
| 2026-07-17 | CNY 4.53 | -2.79% | CNY 4.66 | CNY 4.73 | CNY 4.52 | 21.35M |
| 2026-07-16 | CNY 4.66 | -0.21% | CNY 4.64 | CNY 4.69 | CNY 4.56 | 18.79M |
| 2026-07-15 | CNY 4.67 | +1.74% | CNY 4.57 | CNY 4.68 | CNY 4.51 | 18.17M |
| 2026-07-14 | CNY 4.59 | +2.23% | CNY 4.49 | CNY 4.64 | CNY 4.47 | 23.84M |
| 2026-07-13 | CNY 4.49 | +0.45% | CNY 4.47 | CNY 4.52 | CNY 4.43 | 19.52M |
| 2026-07-10 | CNY 4.47 | +2.29% | CNY 4.37 | CNY 4.53 | CNY 4.30 | 17.45M |
| 2026-07-09 | CNY 4.37 | -1.13% | CNY 4.38 | CNY 4.44 | CNY 4.34 | 13.17M |
| 2026-07-08 | CNY 4.42 | +0.68% | CNY 4.38 | CNY 4.46 | CNY 4.34 | 12.37M |
| 2026-07-07 | CNY 4.39 | -2.44% | CNY 4.50 | CNY 4.50 | CNY 4.36 | 13.39M |
| 2026-07-06 | CNY 4.50 | +0.90% | CNY 4.46 | CNY 4.52 | CNY 4.43 | 14.09M |
| 2026-07-03 | CNY 4.46 | 0.00% | CNY 4.45 | CNY 4.50 | CNY 4.38 | 15.81M |
| 2026-07-02 | CNY 4.46 | +2.06% | CNY 4.36 | CNY 4.48 | CNY 4.34 | 25.77M |
| 2026-07-01 | CNY 4.37 | +2.82% | CNY 4.26 | CNY 4.42 | CNY 4.25 | 26.01M |
| 2026-06-30 | CNY 4.25 | -2.52% | CNY 4.34 | CNY 4.36 | CNY 4.24 | 22.45M |
| 2026-06-29 | CNY 4.36 | -1.58% | CNY 4.41 | CNY 4.43 | CNY 4.29 | 24.81M |
| 2026-06-26 | CNY 4.43 | -2.21% | CNY 4.52 | CNY 4.55 | CNY 4.42 | 20.89M |
| 2026-06-25 | CNY 4.53 | -1.52% | CNY 4.60 | CNY 4.62 | CNY 4.48 | 13.61M |
| 2026-06-24 | CNY 4.60 | -2.34% | CNY 4.73 | CNY 4.74 | CNY 4.59 | 13.57M |
| 2026-06-23 | CNY 4.71 | -0.21% | CNY 4.71 | CNY 4.80 | CNY 4.68 | 16.31M |
| 2026-06-22 | CNY 4.72 | +1.07% | CNY 4.66 | CNY 4.75 | CNY 4.54 | 19.25M |
| 2026-06-18 | CNY 4.67 | -1.27% | CNY 4.73 | CNY 4.73 | CNY 4.63 | 11.94M |
| 2026-06-17 | CNY 4.73 | -2.87% | CNY 4.87 | CNY 4.87 | CNY 4.70 | 15.97M |
| 2026-06-16 | CNY 4.87 | -1.22% | CNY 4.92 | CNY 4.93 | CNY 4.84 | 11.65M |
| 2026-06-15 | CNY 4.93 | -0.20% | CNY 4.96 | CNY 5.01 | CNY 4.89 | 13.11M |
| 2026-06-12 | CNY 4.94 | +1.86% | CNY 4.90 | CNY 4.98 | CNY 4.81 | 16.78M |
| 2026-06-11 | CNY 4.85 | 0.00% | CNY 4.84 | CNY 4.90 | CNY 4.78 | 12.59M |
| 2026-06-10 | CNY 4.85 | +0.41% | CNY 4.82 | CNY 4.87 | CNY 4.79 | 13.00M |
| 2026-06-09 | CNY 4.83 | -1.83% | CNY 4.92 | CNY 4.94 | CNY 4.82 | 13.85M |
| 2026-06-08 | CNY 4.92 | -2.57% | CNY 5.02 | CNY 5.06 | CNY 4.87 | 17.88M |
| 2026-06-05 | CNY 5.05 | +0.40% | CNY 5.00 | CNY 5.12 | CNY 5.00 | 13.70M |
| 2026-06-04 | CNY 5.03 | -2.14% | CNY 5.14 | CNY 5.17 | CNY 5.00 | 14.83M |
| 2026-06-03 | CNY 5.14 | -0.58% | CNY 5.18 | CNY 5.19 | CNY 5.06 | 13.40M |
| 2026-06-02 | CNY 5.17 | -1.71% | CNY 5.27 | CNY 5.28 | CNY 5.14 | 18.28M |
| 2026-06-01 | CNY 5.26 | +2.94% | CNY 5.10 | CNY 5.27 | CNY 5.06 | 19.19M |
| 2026-05-29 | CNY 5.11 | +0.39% | CNY 5.08 | CNY 5.17 | CNY 5.06 | 14.78M |
| 2026-05-28 | CNY 5.09 | -0.20% | CNY 5.10 | CNY 5.14 | CNY 5.02 | 12.01M |
| 2026-05-27 | CNY 5.10 | -2.30% | CNY 5.22 | CNY 5.23 | CNY 5.04 | 17.80M |
| 2026-05-26 | CNY 5.22 | +0.58% | CNY 5.19 | CNY 5.22 | CNY 5.14 | 13.44M |