Yantai Zhenghai Bio-Tech Co. Ltd. Class A 300653
SZSE · China · Health Technology
CNY 15.94+0.20 (+1.27%)
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 15.94 | +1.27% | CNY 15.80 | CNY 16.06 | CNY 15.74 | 2.21M |
| 2026-09-29 | CNY 15.74 | +0.90% | CNY 15.50 | CNY 15.88 | CNY 15.41 | 2.22M |
| 2026-09-28 | CNY 15.60 | +1.17% | CNY 15.45 | CNY 15.70 | CNY 15.33 | 2.32M |
| 2026-09-24 | CNY 15.42 | -1.09% | CNY 15.60 | CNY 15.70 | CNY 15.36 | 1.30M |
| 2026-09-23 | CNY 15.59 | +0.58% | CNY 15.59 | CNY 15.63 | CNY 15.38 | 1.30M |
| 2026-09-22 | CNY 15.50 | -0.13% | CNY 15.53 | CNY 15.66 | CNY 15.38 | 2.18M |
| 2026-09-21 | CNY 15.52 | +2.51% | CNY 15.25 | CNY 15.59 | CNY 15.16 | 1.96M |
| 2026-09-18 | CNY 15.14 | +2.16% | CNY 14.83 | CNY 15.43 | CNY 14.81 | 2.19M |
| 2026-09-17 | CNY 14.82 | +1.65% | CNY 14.57 | CNY 15.23 | CNY 14.45 | 1.27M |
| 2026-09-16 | CNY 14.58 | +0.55% | CNY 14.41 | CNY 14.65 | CNY 14.35 | 870.50K |
| 2026-09-15 | CNY 14.50 | -2.16% | CNY 14.80 | CNY 14.89 | CNY 14.45 | 1.24M |
| 2026-09-14 | CNY 14.82 | +0.41% | CNY 14.77 | CNY 15.04 | CNY 14.65 | 1.09M |
| 2026-09-11 | CNY 14.76 | -2.57% | CNY 15.00 | CNY 15.12 | CNY 14.71 | 2.06M |
| 2026-09-10 | CNY 15.15 | -2.95% | CNY 15.60 | CNY 15.60 | CNY 15.12 | 1.83M |
| 2026-09-09 | CNY 15.61 | -1.82% | CNY 15.90 | CNY 15.90 | CNY 15.43 | 2.36M |
| 2026-09-08 | CNY 15.90 | +5.16% | CNY 15.14 | CNY 16.23 | CNY 15.02 | 5.30M |
| 2026-09-07 | CNY 15.12 | +1.07% | CNY 15.00 | CNY 15.19 | CNY 14.91 | 1.40M |
| 2026-09-04 | CNY 14.96 | -0.80% | CNY 15.08 | CNY 15.23 | CNY 14.87 | 1.43M |
| 2026-09-03 | CNY 15.08 | -1.11% | CNY 15.17 | CNY 15.34 | CNY 14.95 | 1.81M |
| 2026-09-02 | CNY 15.25 | -0.97% | CNY 15.21 | CNY 15.34 | CNY 15.04 | 1.66M |
| 2026-09-01 | CNY 15.40 | +2.67% | CNY 15.00 | CNY 15.42 | CNY 14.94 | 2.47M |
| 2026-08-31 | CNY 15.00 | -0.46% | CNY 15.07 | CNY 15.13 | CNY 14.79 | 1.52M |
| 2026-08-28 | CNY 15.07 | -0.33% | CNY 15.12 | CNY 15.17 | CNY 15.01 | 1.30M |
| 2026-08-27 | CNY 15.12 | +0.13% | CNY 15.19 | CNY 15.26 | CNY 14.99 | 1.84M |
| 2026-08-26 | CNY 15.10 | -0.72% | CNY 15.22 | CNY 15.42 | CNY 15.05 | 2.07M |
| 2026-08-25 | CNY 15.21 | +2.91% | CNY 14.98 | CNY 15.30 | CNY 14.71 | 2.40M |
| 2026-08-24 | CNY 14.78 | -1.92% | CNY 15.07 | CNY 15.27 | CNY 14.70 | 2.55M |
| 2026-08-21 | CNY 15.07 | -4.44% | CNY 15.35 | CNY 15.44 | CNY 14.89 | 4.02M |
| 2026-08-20 | CNY 15.77 | +2.67% | CNY 15.66 | CNY 16.43 | CNY 15.45 | 6.63M |
| 2026-08-19 | CNY 15.36 | +2.06% | CNY 14.95 | CNY 16.00 | CNY 14.90 | 5.84M |
| 2026-08-18 | CNY 15.05 | -0.92% | CNY 15.15 | CNY 15.23 | CNY 14.95 | 1.72M |
| 2026-08-17 | CNY 15.19 | -1.11% | CNY 15.31 | CNY 15.32 | CNY 14.91 | 2.50M |
| 2026-08-14 | CNY 15.36 | +1.25% | CNY 15.11 | CNY 15.55 | CNY 15.02 | 2.85M |
| 2026-08-13 | CNY 15.17 | +0.60% | CNY 15.09 | CNY 15.40 | CNY 14.90 | 2.19M |
| 2026-08-12 | CNY 15.08 | -0.07% | CNY 15.03 | CNY 15.26 | CNY 15.01 | 1.47M |
| 2026-08-11 | CNY 15.09 | -1.69% | CNY 15.19 | CNY 15.36 | CNY 15.06 | 2.08M |
| 2026-08-10 | CNY 15.35 | -0.45% | CNY 15.12 | CNY 15.50 | CNY 15.06 | 3.69M |
| 2026-08-07 | CNY 15.42 | +6.13% | CNY 14.59 | CNY 15.53 | CNY 14.45 | 5.41M |
| 2026-08-06 | CNY 14.53 | -0.95% | CNY 14.68 | CNY 14.68 | CNY 14.41 | 1.08M |
| 2026-08-05 | CNY 14.67 | -0.34% | CNY 14.63 | CNY 14.86 | CNY 14.44 | 2.04M |
| 2026-08-04 | CNY 14.72 | +0.75% | CNY 14.61 | CNY 14.77 | CNY 14.52 | 1.16M |
| 2026-08-03 | CNY 14.61 | +2.31% | CNY 14.22 | CNY 14.77 | CNY 14.22 | 1.54M |
| 2026-07-31 | CNY 14.28 | +2.00% | CNY 14.14 | CNY 14.34 | CNY 14.10 | 1.47M |
| 2026-07-30 | CNY 14.00 | -0.64% | CNY 14.10 | CNY 14.35 | CNY 14.00 | 1.92M |
| 2026-07-29 | CNY 14.09 | +1.29% | CNY 13.87 | CNY 14.13 | CNY 13.87 | 1.46M |
| 2026-07-28 | CNY 13.91 | +0.65% | CNY 13.77 | CNY 14.14 | CNY 13.71 | 1.59M |
| 2026-07-27 | CNY 13.82 | +2.07% | CNY 13.52 | CNY 13.89 | CNY 13.37 | 1.75M |
| 2026-07-24 | CNY 13.54 | -3.56% | CNY 13.91 | CNY 14.01 | CNY 13.51 | 1.69M |
| 2026-07-23 | CNY 14.04 | +1.30% | CNY 13.85 | CNY 14.05 | CNY 13.65 | 1.65M |
| 2026-07-22 | CNY 13.86 | -1.70% | CNY 14.10 | CNY 14.31 | CNY 13.76 | 2.29M |
| 2026-07-21 | CNY 14.10 | -1.40% | CNY 14.39 | CNY 14.39 | CNY 13.77 | 2.71M |
| 2026-07-20 | CNY 14.30 | -2.19% | CNY 14.60 | CNY 14.88 | CNY 14.04 | 2.79M |
| 2026-07-17 | CNY 14.62 | -5.19% | CNY 15.29 | CNY 15.48 | CNY 14.55 | 2.69M |
| 2026-07-16 | CNY 15.42 | +1.58% | CNY 14.95 | CNY 15.50 | CNY 14.95 | 2.50M |
| 2026-07-15 | CNY 15.18 | +2.99% | CNY 14.80 | CNY 15.30 | CNY 14.71 | 2.61M |
| 2026-07-14 | CNY 14.74 | +4.02% | CNY 14.22 | CNY 14.79 | CNY 14.06 | 2.45M |
| 2026-07-13 | CNY 14.17 | -2.14% | CNY 14.47 | CNY 14.64 | CNY 14.10 | 1.74M |
| 2026-07-10 | CNY 14.48 | +3.28% | CNY 13.91 | CNY 14.68 | CNY 13.81 | 2.49M |
| 2026-07-09 | CNY 14.02 | -1.82% | CNY 14.21 | CNY 14.47 | CNY 13.85 | 1.93M |
| 2026-07-08 | CNY 14.28 | -1.04% | CNY 14.54 | CNY 14.54 | CNY 14.11 | 1.71M |
| 2026-07-07 | CNY 14.43 | -3.99% | CNY 15.03 | CNY 15.03 | CNY 14.40 | 2.10M |
| 2026-07-06 | CNY 15.03 | -0.20% | CNY 15.19 | CNY 15.30 | CNY 14.90 | 2.16M |
| 2026-07-03 | CNY 15.06 | +2.31% | CNY 14.86 | CNY 15.22 | CNY 14.77 | 2.29M |
| 2026-07-02 | CNY 14.72 | 0.00% | CNY 14.79 | CNY 15.13 | CNY 14.50 | 2.23M |
| 2026-07-01 | CNY 14.72 | +2.51% | CNY 14.36 | CNY 14.77 | CNY 14.08 | 2.60M |
| 2026-06-30 | CNY 14.36 | -3.10% | CNY 14.70 | CNY 14.78 | CNY 14.25 | 2.71M |
| 2026-06-29 | CNY 14.82 | +5.33% | CNY 14.07 | CNY 14.92 | CNY 13.50 | 3.88M |
| 2026-06-26 | CNY 14.07 | -6.01% | CNY 14.87 | CNY 14.90 | CNY 14.04 | 2.96M |
| 2026-06-25 | CNY 14.97 | -4.59% | CNY 15.54 | CNY 15.65 | CNY 14.83 | 3.96M |
| 2026-06-24 | CNY 15.69 | +2.82% | CNY 15.05 | CNY 16.45 | CNY 15.05 | 5.41M |
| 2026-06-23 | CNY 15.26 | +3.32% | CNY 14.73 | CNY 15.85 | CNY 14.67 | 4.62M |
| 2026-06-22 | CNY 14.77 | -1.20% | CNY 14.70 | CNY 15.15 | CNY 14.40 | 4.59M |
| 2026-06-18 | CNY 14.95 | +6.10% | CNY 14.36 | CNY 15.75 | CNY 14.24 | 6.75M |
| 2026-06-17 | CNY 14.09 | -3.23% | CNY 14.55 | CNY 14.64 | CNY 14.01 | 2.21M |
| 2026-06-16 | CNY 14.56 | -1.69% | CNY 14.77 | CNY 14.79 | CNY 14.44 | 2.06M |
| 2026-06-15 | CNY 14.81 | +0.07% | CNY 14.71 | CNY 15.14 | CNY 14.70 | 1.69M |
| 2026-06-12 | CNY 14.80 | +1.16% | CNY 14.70 | CNY 14.96 | CNY 14.52 | 1.45M |
| 2026-06-11 | CNY 14.63 | -0.68% | CNY 14.60 | CNY 14.79 | CNY 14.41 | 1.27M |
| 2026-06-10 | CNY 14.73 | +0.07% | CNY 14.61 | CNY 14.81 | CNY 14.38 | 1.82M |
| 2026-06-09 | CNY 14.72 | -0.27% | CNY 14.96 | CNY 14.97 | CNY 14.63 | 1.36M |
| 2026-06-08 | CNY 14.76 | -2.57% | CNY 15.10 | CNY 15.20 | CNY 14.59 | 2.15M |
| 2026-06-05 | CNY 15.15 | +0.53% | CNY 15.15 | CNY 15.39 | CNY 14.96 | 1.73M |
| 2026-06-04 | CNY 15.07 | -4.32% | CNY 15.78 | CNY 15.78 | CNY 14.91 | 2.94M |
| 2026-06-03 | CNY 15.75 | -1.38% | CNY 15.97 | CNY 15.97 | CNY 15.63 | 1.30M |
| 2026-06-02 | CNY 15.97 | -2.86% | CNY 16.43 | CNY 16.45 | CNY 15.90 | 1.59M |
| 2026-06-01 | CNY 16.44 | +3.27% | CNY 15.98 | CNY 16.51 | CNY 15.83 | 1.81M |
| 2026-05-29 | CNY 15.92 | -1.18% | CNY 16.16 | CNY 16.17 | CNY 15.82 | 1.38M |
| 2026-05-28 | CNY 16.11 | +0.56% | CNY 16.20 | CNY 16.26 | CNY 15.74 | 1.26M |
| 2026-05-27 | CNY 16.02 | -2.26% | CNY 16.23 | CNY 16.30 | CNY 15.85 | 1.18M |
| 2026-05-26 | CNY 16.39 | -2.44% | CNY 16.81 | CNY 16.93 | CNY 16.20 | 1.66M |