Chongqing Zhifei Biological Products Co., Ltd. Class A 300122
SZSE · China · Health Technology
CNY 13.98+0.90 (+6.88%)
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 13.98 | +6.88% | CNY 13.05 | CNY 14.20 | CNY 12.98 | 71.87M |
| 2026-09-29 | CNY 13.08 | +1.16% | CNY 12.90 | CNY 13.24 | CNY 12.79 | 29.20M |
| 2026-09-28 | CNY 12.93 | -0.61% | CNY 13.19 | CNY 13.20 | CNY 12.87 | 21.78M |
| 2026-09-24 | CNY 13.01 | -3.20% | CNY 13.33 | CNY 13.45 | CNY 13.00 | 30.68M |
| 2026-09-23 | CNY 13.44 | +0.67% | CNY 13.34 | CNY 13.73 | CNY 13.29 | 42.28M |
| 2026-09-22 | CNY 13.35 | +2.69% | CNY 12.97 | CNY 13.54 | CNY 12.91 | 42.17M |
| 2026-09-21 | CNY 13.00 | +1.96% | CNY 12.75 | CNY 13.13 | CNY 12.70 | 32.09M |
| 2026-09-18 | CNY 12.75 | +3.24% | CNY 12.45 | CNY 12.85 | CNY 12.43 | 28.98M |
| 2026-09-17 | CNY 12.35 | +0.16% | CNY 12.27 | CNY 12.58 | CNY 12.23 | 20.25M |
| 2026-09-16 | CNY 12.33 | +0.98% | CNY 12.32 | CNY 12.40 | CNY 12.21 | 15.29M |
| 2026-09-15 | CNY 12.21 | -2.40% | CNY 12.45 | CNY 12.50 | CNY 12.20 | 17.93M |
| 2026-09-14 | CNY 12.51 | -0.79% | CNY 12.48 | CNY 12.65 | CNY 12.32 | 21.07M |
| 2026-09-11 | CNY 12.61 | -1.18% | CNY 12.71 | CNY 12.85 | CNY 12.27 | 33.59M |
| 2026-09-10 | CNY 12.76 | -3.33% | CNY 13.10 | CNY 13.16 | CNY 12.76 | 26.27M |
| 2026-09-09 | CNY 13.20 | -2.29% | CNY 13.39 | CNY 13.40 | CNY 13.20 | 22.32M |
| 2026-09-08 | CNY 13.51 | +1.73% | CNY 13.26 | CNY 13.59 | CNY 13.16 | 32.35M |
| 2026-09-07 | CNY 13.28 | +0.23% | CNY 13.13 | CNY 13.30 | CNY 13.11 | 21.20M |
| 2026-09-04 | CNY 13.25 | -3.50% | CNY 13.64 | CNY 13.69 | CNY 13.24 | 40.46M |
| 2026-09-03 | CNY 13.73 | +0.66% | CNY 13.68 | CNY 13.92 | CNY 13.40 | 37.06M |
| 2026-09-02 | CNY 13.64 | -3.40% | CNY 14.29 | CNY 14.29 | CNY 13.60 | 44.49M |
| 2026-09-01 | CNY 14.12 | +3.37% | CNY 13.58 | CNY 14.20 | CNY 13.56 | 60.88M |
| 2026-08-31 | CNY 13.66 | -3.80% | CNY 13.90 | CNY 14.04 | CNY 13.62 | 56.20M |
| 2026-08-28 | CNY 14.20 | -5.33% | CNY 14.77 | CNY 14.90 | CNY 14.20 | 69.91M |
| 2026-08-27 | CNY 15.00 | +5.86% | CNY 14.20 | CNY 15.38 | CNY 13.76 | 116.40M |
| 2026-08-26 | CNY 14.17 | +8.67% | CNY 13.16 | CNY 15.19 | CNY 13.13 | 106.48M |
| 2026-08-25 | CNY 13.04 | +1.64% | CNY 12.79 | CNY 13.10 | CNY 12.56 | 47.56M |
| 2026-08-24 | CNY 12.83 | -7.70% | CNY 13.76 | CNY 13.98 | CNY 12.80 | 60.87M |
| 2026-08-21 | CNY 13.90 | -4.01% | CNY 13.40 | CNY 14.46 | CNY 13.20 | 111.54M |
| 2026-08-20 | CNY 14.48 | +19.97% | CNY 14.47 | CNY 14.48 | CNY 14.46 | 61.66M |
| 2026-08-19 | CNY 12.07 | -3.29% | CNY 12.42 | CNY 12.52 | CNY 12.03 | 22.51M |
| 2026-08-18 | CNY 12.48 | -3.18% | CNY 12.63 | CNY 12.84 | CNY 12.45 | 29.81M |
| 2026-08-17 | CNY 12.89 | -1.30% | CNY 13.02 | CNY 13.07 | CNY 12.70 | 22.82M |
| 2026-08-14 | CNY 13.06 | -1.21% | CNY 13.10 | CNY 13.31 | CNY 12.90 | 27.73M |
| 2026-08-13 | CNY 13.22 | +0.46% | CNY 13.06 | CNY 13.46 | CNY 12.94 | 39.40M |
| 2026-08-12 | CNY 13.16 | -1.28% | CNY 13.21 | CNY 13.52 | CNY 13.11 | 24.87M |
| 2026-08-11 | CNY 13.33 | -0.15% | CNY 13.32 | CNY 13.62 | CNY 13.21 | 29.96M |
| 2026-08-10 | CNY 13.35 | -0.96% | CNY 13.37 | CNY 13.62 | CNY 13.24 | 30.94M |
| 2026-08-07 | CNY 13.48 | +5.31% | CNY 12.82 | CNY 13.48 | CNY 12.71 | 42.36M |
| 2026-08-06 | CNY 12.80 | -2.66% | CNY 13.10 | CNY 13.12 | CNY 12.72 | 24.67M |
| 2026-08-05 | CNY 13.15 | -0.45% | CNY 13.20 | CNY 13.38 | CNY 13.08 | 23.88M |
| 2026-08-04 | CNY 13.21 | -0.15% | CNY 13.28 | CNY 13.36 | CNY 13.08 | 23.61M |
| 2026-08-03 | CNY 13.23 | +1.46% | CNY 13.06 | CNY 13.23 | CNY 12.90 | 19.74M |
| 2026-07-31 | CNY 13.04 | +1.09% | CNY 12.78 | CNY 13.09 | CNY 12.76 | 24.62M |
| 2026-07-30 | CNY 12.90 | +2.14% | CNY 12.54 | CNY 13.08 | CNY 12.53 | 28.54M |
| 2026-07-29 | CNY 12.63 | +0.88% | CNY 12.49 | CNY 12.79 | CNY 12.49 | 21.36M |
| 2026-07-28 | CNY 12.52 | +0.32% | CNY 12.50 | CNY 12.73 | CNY 12.45 | 18.67M |
| 2026-07-27 | CNY 12.48 | +2.89% | CNY 12.11 | CNY 12.50 | CNY 12.04 | 18.98M |
| 2026-07-24 | CNY 12.13 | -4.34% | CNY 12.60 | CNY 12.70 | CNY 12.13 | 21.16M |
| 2026-07-23 | CNY 12.68 | -2.08% | CNY 12.70 | CNY 12.83 | CNY 12.55 | 23.84M |
| 2026-07-22 | CNY 12.95 | +0.39% | CNY 12.70 | CNY 13.15 | CNY 12.59 | 30.02M |
| 2026-07-21 | CNY 12.90 | +1.10% | CNY 12.64 | CNY 13.56 | CNY 12.55 | 46.13M |
| 2026-07-20 | CNY 12.76 | +3.99% | CNY 12.27 | CNY 12.76 | CNY 12.14 | 31.59M |
| 2026-07-17 | CNY 12.27 | -5.32% | CNY 12.82 | CNY 12.95 | CNY 12.22 | 36.56M |
| 2026-07-16 | CNY 12.96 | +3.85% | CNY 12.40 | CNY 13.11 | CNY 12.28 | 45.84M |
| 2026-07-15 | CNY 12.48 | +3.48% | CNY 12.00 | CNY 12.65 | CNY 11.90 | 41.12M |
| 2026-07-14 | CNY 12.06 | +1.34% | CNY 11.89 | CNY 12.24 | CNY 11.73 | 25.40M |
| 2026-07-13 | CNY 11.90 | -2.22% | CNY 12.16 | CNY 12.33 | CNY 11.85 | 27.91M |
| 2026-07-10 | CNY 12.17 | +7.04% | CNY 11.36 | CNY 12.34 | CNY 11.16 | 44.09M |
| 2026-07-09 | CNY 11.37 | -0.52% | CNY 11.38 | CNY 11.67 | CNY 11.18 | 20.08M |
| 2026-07-08 | CNY 11.43 | -1.55% | CNY 11.66 | CNY 11.78 | CNY 11.40 | 17.94M |
| 2026-07-07 | CNY 11.61 | -4.99% | CNY 12.01 | CNY 12.03 | CNY 11.59 | 23.76M |
| 2026-07-06 | CNY 12.22 | +0.41% | CNY 12.12 | CNY 12.45 | CNY 12.06 | 28.37M |
| 2026-07-03 | CNY 12.17 | 0.00% | CNY 12.22 | CNY 12.45 | CNY 11.99 | 25.18M |
| 2026-07-02 | CNY 12.17 | -1.62% | CNY 12.33 | CNY 12.59 | CNY 12.16 | 29.87M |
| 2026-07-01 | CNY 12.37 | +5.82% | CNY 11.68 | CNY 12.40 | CNY 11.48 | 37.96M |
| 2026-06-30 | CNY 11.69 | -2.75% | CNY 11.88 | CNY 11.98 | CNY 11.57 | 25.92M |
| 2026-06-29 | CNY 12.02 | +5.62% | CNY 11.37 | CNY 12.04 | CNY 11.07 | 38.86M |
| 2026-06-26 | CNY 11.38 | -5.17% | CNY 11.97 | CNY 12.12 | CNY 11.38 | 24.87M |
| 2026-06-25 | CNY 12.00 | +0.42% | CNY 11.85 | CNY 12.19 | CNY 11.56 | 27.11M |
| 2026-06-24 | CNY 11.95 | -3.71% | CNY 12.41 | CNY 12.53 | CNY 11.95 | 25.33M |
| 2026-06-23 | CNY 12.41 | +0.81% | CNY 12.30 | CNY 12.72 | CNY 12.24 | 28.53M |
| 2026-06-22 | CNY 12.31 | +0.82% | CNY 12.10 | CNY 12.32 | CNY 11.72 | 27.70M |
| 2026-06-18 | CNY 12.21 | -3.17% | CNY 12.60 | CNY 12.69 | CNY 12.20 | 25.43M |
| 2026-06-17 | CNY 12.61 | +1.04% | CNY 12.48 | CNY 12.85 | CNY 12.45 | 24.12M |
| 2026-06-16 | CNY 12.48 | +0.97% | CNY 12.36 | CNY 12.78 | CNY 12.27 | 23.00M |
| 2026-06-15 | CNY 12.36 | 0.00% | CNY 12.38 | CNY 12.54 | CNY 12.21 | 18.65M |
| 2026-06-12 | CNY 12.36 | 0.00% | CNY 12.36 | CNY 12.47 | CNY 12.16 | 27.37M |
| 2026-06-11 | CNY 12.36 | -1.83% | CNY 12.40 | CNY 12.76 | CNY 12.26 | 26.47M |
| 2026-06-10 | CNY 12.59 | +4.05% | CNY 12.03 | CNY 12.84 | CNY 11.86 | 31.61M |
| 2026-06-09 | CNY 12.10 | +1.42% | CNY 11.94 | CNY 12.16 | CNY 11.77 | 18.85M |
| 2026-06-08 | CNY 11.93 | -4.10% | CNY 12.30 | CNY 12.52 | CNY 11.80 | 23.62M |
| 2026-06-05 | CNY 12.44 | -0.16% | CNY 12.58 | CNY 12.75 | CNY 12.44 | 16.91M |
| 2026-06-04 | CNY 12.46 | -3.26% | CNY 12.84 | CNY 12.95 | CNY 12.36 | 22.40M |
| 2026-06-03 | CNY 12.88 | -3.38% | CNY 13.25 | CNY 13.28 | CNY 12.84 | 19.90M |
| 2026-06-02 | CNY 13.33 | -2.70% | CNY 13.70 | CNY 13.71 | CNY 13.29 | 15.14M |
| 2026-06-01 | CNY 13.70 | +0.81% | CNY 13.57 | CNY 13.84 | CNY 13.40 | 14.35M |
| 2026-05-29 | CNY 13.59 | -0.88% | CNY 13.68 | CNY 13.99 | CNY 13.59 | 21.58M |
| 2026-05-28 | CNY 13.71 | -0.51% | CNY 13.58 | CNY 13.92 | CNY 13.47 | 20.07M |
| 2026-05-27 | CNY 13.78 | +2.99% | CNY 13.39 | CNY 13.87 | CNY 13.11 | 30.54M |
| 2026-05-26 | CNY 13.38 | -2.26% | CNY 13.62 | CNY 13.65 | CNY 13.21 | 21.57M |