Shenzhen Kangtai Biological Products Co. Ltd. Class A 300601
SZSE · China · Health Technology
CNY 13.58+0.79 (+6.18%)
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 13.58 | +6.18% | CNY 12.86 | CNY 13.70 | CNY 12.75 | 35.01M |
| 2026-09-29 | CNY 12.79 | -0.54% | CNY 12.76 | CNY 13.02 | CNY 12.68 | 11.20M |
| 2026-09-28 | CNY 12.86 | -0.16% | CNY 12.90 | CNY 13.00 | CNY 12.75 | 11.80M |
| 2026-09-24 | CNY 12.88 | -2.28% | CNY 13.14 | CNY 13.24 | CNY 12.83 | 19.25M |
| 2026-09-23 | CNY 13.18 | +0.76% | CNY 13.05 | CNY 13.40 | CNY 13.00 | 22.90M |
| 2026-09-22 | CNY 13.08 | +0.69% | CNY 12.98 | CNY 13.27 | CNY 12.89 | 31.86M |
| 2026-09-21 | CNY 12.99 | +6.91% | CNY 12.18 | CNY 13.02 | CNY 12.17 | 40.44M |
| 2026-09-18 | CNY 12.15 | +3.23% | CNY 11.86 | CNY 12.54 | CNY 11.86 | 18.81M |
| 2026-09-17 | CNY 11.77 | +0.86% | CNY 11.60 | CNY 11.86 | CNY 11.58 | 9.10M |
| 2026-09-16 | CNY 11.67 | +0.09% | CNY 11.61 | CNY 11.75 | CNY 11.47 | 8.27M |
| 2026-09-15 | CNY 11.66 | -2.10% | CNY 11.86 | CNY 11.95 | CNY 11.66 | 8.00M |
| 2026-09-14 | CNY 11.91 | +1.36% | CNY 11.74 | CNY 12.01 | CNY 11.70 | 10.35M |
| 2026-09-11 | CNY 11.75 | -3.05% | CNY 12.01 | CNY 12.14 | CNY 11.64 | 15.25M |
| 2026-09-10 | CNY 12.12 | -2.96% | CNY 12.38 | CNY 12.45 | CNY 12.06 | 15.01M |
| 2026-09-09 | CNY 12.49 | -2.12% | CNY 12.62 | CNY 12.64 | CNY 12.49 | 12.25M |
| 2026-09-08 | CNY 12.76 | +1.19% | CNY 12.60 | CNY 12.83 | CNY 12.46 | 13.80M |
| 2026-09-07 | CNY 12.61 | +0.24% | CNY 12.59 | CNY 12.65 | CNY 12.51 | 10.16M |
| 2026-09-04 | CNY 12.58 | -2.25% | CNY 12.84 | CNY 12.97 | CNY 12.56 | 16.26M |
| 2026-09-03 | CNY 12.87 | -0.62% | CNY 12.94 | CNY 13.03 | CNY 12.70 | 18.03M |
| 2026-09-02 | CNY 12.95 | +0.15% | CNY 13.05 | CNY 13.11 | CNY 12.68 | 26.25M |
| 2026-09-01 | CNY 12.93 | +1.89% | CNY 12.70 | CNY 12.98 | CNY 12.63 | 19.20M |
| 2026-08-31 | CNY 12.69 | -2.38% | CNY 12.76 | CNY 12.83 | CNY 12.57 | 22.19M |
| 2026-08-28 | CNY 13.00 | -4.06% | CNY 13.57 | CNY 13.64 | CNY 13.00 | 34.54M |
| 2026-08-27 | CNY 13.55 | +0.37% | CNY 13.33 | CNY 13.70 | CNY 13.03 | 51.53M |
| 2026-08-26 | CNY 13.50 | +4.25% | CNY 13.20 | CNY 13.90 | CNY 13.18 | 57.33M |
| 2026-08-25 | CNY 12.95 | +2.61% | CNY 12.56 | CNY 13.10 | CNY 12.37 | 37.46M |
| 2026-08-24 | CNY 12.62 | -3.15% | CNY 13.28 | CNY 13.46 | CNY 12.55 | 46.93M |
| 2026-08-21 | CNY 13.03 | -9.95% | CNY 13.20 | CNY 13.58 | CNY 12.81 | 82.38M |
| 2026-08-20 | CNY 14.47 | +19.98% | CNY 13.51 | CNY 14.47 | CNY 13.51 | 102.27M |
| 2026-08-19 | CNY 12.06 | -2.58% | CNY 12.30 | CNY 12.44 | CNY 11.99 | 15.55M |
| 2026-08-18 | CNY 12.38 | -1.12% | CNY 12.49 | CNY 12.65 | CNY 12.33 | 12.55M |
| 2026-08-17 | CNY 12.52 | -1.34% | CNY 12.69 | CNY 12.70 | CNY 12.35 | 17.84M |
| 2026-08-14 | CNY 12.69 | -0.70% | CNY 12.75 | CNY 13.15 | CNY 12.62 | 19.61M |
| 2026-08-13 | CNY 12.78 | +0.95% | CNY 12.64 | CNY 13.02 | CNY 12.43 | 21.92M |
| 2026-08-12 | CNY 12.66 | -0.86% | CNY 12.71 | CNY 12.91 | CNY 12.63 | 11.58M |
| 2026-08-11 | CNY 12.77 | +0.16% | CNY 12.68 | CNY 13.04 | CNY 12.66 | 17.70M |
| 2026-08-10 | CNY 12.75 | -0.78% | CNY 12.82 | CNY 12.93 | CNY 12.68 | 16.56M |
| 2026-08-07 | CNY 12.85 | +5.07% | CNY 12.22 | CNY 12.87 | CNY 12.16 | 26.78M |
| 2026-08-06 | CNY 12.23 | -2.00% | CNY 12.49 | CNY 12.56 | CNY 12.18 | 12.60M |
| 2026-08-05 | CNY 12.48 | +0.16% | CNY 12.42 | CNY 12.58 | CNY 12.37 | 10.54M |
| 2026-08-04 | CNY 12.46 | -0.72% | CNY 12.56 | CNY 12.73 | CNY 12.44 | 11.87M |
| 2026-08-03 | CNY 12.55 | 0.00% | CNY 12.54 | CNY 12.58 | CNY 12.43 | 8.96M |
| 2026-07-31 | CNY 12.55 | +0.88% | CNY 12.37 | CNY 12.59 | CNY 12.32 | 13.14M |
| 2026-07-30 | CNY 12.44 | +1.30% | CNY 12.15 | CNY 12.56 | CNY 12.15 | 15.83M |
| 2026-07-29 | CNY 12.28 | +1.82% | CNY 12.07 | CNY 12.29 | CNY 11.98 | 13.24M |
| 2026-07-28 | CNY 12.06 | -0.33% | CNY 12.09 | CNY 12.33 | CNY 12.02 | 10.31M |
| 2026-07-27 | CNY 12.10 | +3.24% | CNY 11.78 | CNY 12.12 | CNY 11.62 | 12.42M |
| 2026-07-24 | CNY 11.72 | -3.93% | CNY 12.12 | CNY 12.24 | CNY 11.72 | 11.94M |
| 2026-07-23 | CNY 12.20 | -1.13% | CNY 12.23 | CNY 12.32 | CNY 12.00 | 12.69M |
| 2026-07-22 | CNY 12.34 | +0.16% | CNY 12.22 | CNY 12.56 | CNY 12.16 | 16.49M |
| 2026-07-21 | CNY 12.32 | -0.88% | CNY 12.31 | CNY 12.75 | CNY 12.23 | 19.59M |
| 2026-07-20 | CNY 12.43 | +2.39% | CNY 12.10 | CNY 12.48 | CNY 12.04 | 19.94M |
| 2026-07-17 | CNY 12.14 | -5.53% | CNY 12.76 | CNY 12.89 | CNY 12.13 | 26.14M |
| 2026-07-16 | CNY 12.85 | +1.42% | CNY 12.50 | CNY 12.98 | CNY 12.34 | 26.58M |
| 2026-07-15 | CNY 12.67 | +3.77% | CNY 12.10 | CNY 12.85 | CNY 12.01 | 30.87M |
| 2026-07-14 | CNY 12.21 | +2.78% | CNY 11.84 | CNY 12.50 | CNY 11.77 | 23.78M |
| 2026-07-13 | CNY 11.88 | +0.25% | CNY 11.85 | CNY 12.05 | CNY 11.76 | 19.90M |
| 2026-07-10 | CNY 11.85 | +4.31% | CNY 11.30 | CNY 12.04 | CNY 11.15 | 22.37M |
| 2026-07-09 | CNY 11.36 | +0.18% | CNY 11.25 | CNY 11.58 | CNY 11.18 | 12.01M |
| 2026-07-08 | CNY 11.34 | -0.96% | CNY 11.42 | CNY 11.58 | CNY 11.25 | 12.58M |
| 2026-07-07 | CNY 11.45 | -4.34% | CNY 11.85 | CNY 11.85 | CNY 11.41 | 15.73M |
| 2026-07-06 | CNY 11.97 | +1.10% | CNY 11.78 | CNY 12.15 | CNY 11.73 | 20.18M |
| 2026-07-03 | CNY 11.84 | +0.94% | CNY 11.88 | CNY 12.00 | CNY 11.65 | 15.20M |
| 2026-07-02 | CNY 11.73 | -1.76% | CNY 11.89 | CNY 12.26 | CNY 11.71 | 17.97M |
| 2026-07-01 | CNY 11.94 | +5.29% | CNY 11.32 | CNY 11.99 | CNY 11.14 | 24.10M |
| 2026-06-30 | CNY 11.34 | -2.07% | CNY 11.59 | CNY 11.64 | CNY 11.26 | 13.99M |
| 2026-06-29 | CNY 11.58 | +5.56% | CNY 10.91 | CNY 11.88 | CNY 10.70 | 23.39M |
| 2026-06-26 | CNY 10.97 | -4.69% | CNY 11.40 | CNY 11.53 | CNY 10.91 | 14.06M |
| 2026-06-25 | CNY 11.51 | -0.95% | CNY 11.51 | CNY 11.77 | CNY 11.04 | 16.49M |
| 2026-06-24 | CNY 11.62 | -0.85% | CNY 11.79 | CNY 12.04 | CNY 11.54 | 19.05M |
| 2026-06-23 | CNY 11.72 | +2.45% | CNY 11.42 | CNY 12.11 | CNY 11.31 | 23.11M |
| 2026-06-22 | CNY 11.44 | -0.69% | CNY 11.43 | CNY 11.45 | CNY 10.79 | 22.48M |
| 2026-06-18 | CNY 11.52 | -0.17% | CNY 11.47 | CNY 11.77 | CNY 11.42 | 13.66M |
| 2026-06-17 | CNY 11.54 | -0.52% | CNY 11.55 | CNY 11.72 | CNY 11.42 | 12.04M |
| 2026-06-16 | CNY 11.60 | +0.35% | CNY 11.50 | CNY 11.70 | CNY 11.34 | 15.47M |
| 2026-06-15 | CNY 11.56 | -1.62% | CNY 11.60 | CNY 11.71 | CNY 11.48 | 15.28M |
| 2026-06-12 | CNY 11.75 | +2.17% | CNY 11.49 | CNY 11.75 | CNY 11.18 | 23.85M |
| 2026-06-11 | CNY 11.50 | -2.46% | CNY 11.72 | CNY 11.76 | CNY 11.40 | 8.72M |
| 2026-06-10 | CNY 11.79 | +2.08% | CNY 11.50 | CNY 11.83 | CNY 11.36 | 12.60M |
| 2026-06-09 | CNY 11.55 | +0.52% | CNY 11.50 | CNY 11.64 | CNY 11.36 | 9.75M |
| 2026-06-08 | CNY 11.49 | -3.61% | CNY 11.72 | CNY 11.92 | CNY 11.38 | 11.50M |
| 2026-06-05 | CNY 11.92 | +0.85% | CNY 11.96 | CNY 12.08 | CNY 11.85 | 9.51M |
| 2026-06-04 | CNY 11.82 | -2.07% | CNY 12.02 | CNY 12.15 | CNY 11.79 | 11.24M |
| 2026-06-03 | CNY 12.07 | -2.90% | CNY 12.40 | CNY 12.41 | CNY 12.05 | 11.92M |
| 2026-06-02 | CNY 12.43 | -2.05% | CNY 12.66 | CNY 12.71 | CNY 12.36 | 9.66M |
| 2026-06-01 | CNY 12.69 | -0.08% | CNY 12.60 | CNY 12.72 | CNY 12.47 | 10.34M |
| 2026-05-29 | CNY 12.70 | +0.95% | CNY 12.58 | CNY 12.83 | CNY 12.53 | 11.24M |
| 2026-05-28 | CNY 12.58 | -2.18% | CNY 12.90 | CNY 12.95 | CNY 12.38 | 12.90M |
| 2026-05-27 | CNY 12.86 | -2.50% | CNY 13.24 | CNY 13.24 | CNY 12.73 | 14.51M |
| 2026-05-26 | CNY 13.19 | -2.22% | CNY 13.48 | CNY 13.48 | CNY 13.08 | 11.30M |