Chengdu Kanghua Biological Products Co. Td Class 1 300841
SZSE · China · Health Technology
CNY 56.36+1.72 (+3.15%)
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 56.36 | +3.15% | CNY 56.00 | CNY 57.10 | CNY 54.50 | 3.61M |
| 2026-09-29 | CNY 54.64 | -0.44% | CNY 54.88 | CNY 55.30 | CNY 54.00 | 2.37M |
| 2026-09-28 | CNY 54.88 | 0.00% | CNY 55.13 | CNY 55.85 | CNY 54.02 | 2.52M |
| 2026-09-24 | CNY 54.88 | -2.05% | CNY 55.50 | CNY 56.50 | CNY 54.80 | 3.48M |
| 2026-09-23 | CNY 56.03 | +2.88% | CNY 54.39 | CNY 56.55 | CNY 54.35 | 4.29M |
| 2026-09-22 | CNY 54.46 | +0.24% | CNY 54.01 | CNY 55.13 | CNY 53.71 | 3.75M |
| 2026-09-21 | CNY 54.33 | +5.39% | CNY 51.55 | CNY 54.53 | CNY 51.55 | 4.66M |
| 2026-09-18 | CNY 51.55 | +2.59% | CNY 50.44 | CNY 52.13 | CNY 50.44 | 3.17M |
| 2026-09-17 | CNY 50.25 | +1.41% | CNY 49.25 | CNY 50.85 | CNY 49.07 | 2.48M |
| 2026-09-16 | CNY 49.55 | +1.16% | CNY 48.78 | CNY 49.65 | CNY 48.37 | 1.55M |
| 2026-09-15 | CNY 48.98 | -1.57% | CNY 49.78 | CNY 49.99 | CNY 48.77 | 1.48M |
| 2026-09-14 | CNY 49.76 | +2.26% | CNY 48.13 | CNY 50.31 | CNY 48.13 | 2.36M |
| 2026-09-11 | CNY 48.66 | -2.09% | CNY 49.41 | CNY 49.72 | CNY 47.88 | 2.42M |
| 2026-09-10 | CNY 49.70 | -1.58% | CNY 50.25 | CNY 50.25 | CNY 49.16 | 2.15M |
| 2026-09-09 | CNY 50.50 | -2.02% | CNY 51.16 | CNY 51.19 | CNY 50.18 | 2.80M |
| 2026-09-08 | CNY 51.54 | +1.08% | CNY 51.00 | CNY 51.69 | CNY 50.34 | 3.84M |
| 2026-09-07 | CNY 50.99 | +0.10% | CNY 51.08 | CNY 51.93 | CNY 50.88 | 2.42M |
| 2026-09-04 | CNY 50.94 | +0.39% | CNY 50.73 | CNY 51.98 | CNY 50.57 | 2.64M |
| 2026-09-03 | CNY 50.74 | -0.31% | CNY 51.28 | CNY 51.68 | CNY 50.70 | 2.37M |
| 2026-09-02 | CNY 50.90 | -3.49% | CNY 52.98 | CNY 52.98 | CNY 50.88 | 3.51M |
| 2026-09-01 | CNY 52.74 | +1.87% | CNY 52.00 | CNY 52.76 | CNY 51.73 | 3.43M |
| 2026-08-31 | CNY 51.77 | -1.24% | CNY 51.81 | CNY 52.02 | CNY 50.90 | 3.12M |
| 2026-08-28 | CNY 52.42 | -5.04% | CNY 54.20 | CNY 54.41 | CNY 52.40 | 4.87M |
| 2026-08-27 | CNY 55.20 | +0.91% | CNY 54.10 | CNY 55.67 | CNY 53.10 | 6.70M |
| 2026-08-26 | CNY 54.70 | +1.81% | CNY 54.60 | CNY 56.85 | CNY 54.12 | 7.90M |
| 2026-08-25 | CNY 53.73 | +0.86% | CNY 52.90 | CNY 53.81 | CNY 51.66 | 5.45M |
| 2026-08-24 | CNY 53.27 | -5.72% | CNY 57.08 | CNY 57.68 | CNY 52.50 | 7.27M |
| 2026-08-21 | CNY 56.50 | -6.32% | CNY 56.15 | CNY 59.27 | CNY 55.68 | 12.16M |
| 2026-08-20 | CNY 60.31 | +20.00% | CNY 59.78 | CNY 60.31 | CNY 58.00 | 8.46M |
| 2026-08-19 | CNY 50.26 | -7.30% | CNY 53.52 | CNY 54.70 | CNY 50.26 | 7.48M |
| 2026-08-18 | CNY 54.22 | +11.31% | CNY 51.63 | CNY 54.91 | CNY 51.12 | 11.05M |
| 2026-08-17 | CNY 48.71 | -0.27% | CNY 48.72 | CNY 48.92 | CNY 47.13 | 2.49M |
| 2026-08-14 | CNY 48.84 | -0.53% | CNY 49.09 | CNY 50.85 | CNY 48.42 | 3.22M |
| 2026-08-13 | CNY 49.10 | +1.24% | CNY 48.48 | CNY 49.93 | CNY 47.80 | 2.76M |
| 2026-08-12 | CNY 48.50 | -0.43% | CNY 49.00 | CNY 49.25 | CNY 48.25 | 1.78M |
| 2026-08-11 | CNY 48.71 | -0.69% | CNY 48.85 | CNY 50.38 | CNY 48.70 | 2.56M |
| 2026-08-10 | CNY 49.05 | +1.57% | CNY 48.29 | CNY 49.86 | CNY 48.29 | 3.28M |
| 2026-08-07 | CNY 48.29 | +5.97% | CNY 45.46 | CNY 48.31 | CNY 45.30 | 4.04M |
| 2026-08-06 | CNY 45.57 | -2.61% | CNY 46.79 | CNY 46.97 | CNY 45.36 | 1.94M |
| 2026-08-05 | CNY 46.79 | -0.06% | CNY 46.51 | CNY 47.90 | CNY 46.51 | 2.04M |
| 2026-08-04 | CNY 46.82 | +1.36% | CNY 46.33 | CNY 47.32 | CNY 46.31 | 1.62M |
| 2026-08-03 | CNY 46.19 | -0.13% | CNY 46.12 | CNY 46.77 | CNY 45.81 | 1.74M |
| 2026-07-31 | CNY 46.25 | +2.50% | CNY 44.86 | CNY 46.43 | CNY 44.80 | 2.13M |
| 2026-07-30 | CNY 45.12 | +1.03% | CNY 44.24 | CNY 45.96 | CNY 44.24 | 2.14M |
| 2026-07-29 | CNY 44.66 | +1.96% | CNY 43.88 | CNY 44.95 | CNY 43.55 | 1.95M |
| 2026-07-28 | CNY 43.80 | -0.70% | CNY 44.00 | CNY 44.63 | CNY 43.55 | 1.23M |
| 2026-07-27 | CNY 44.11 | +2.92% | CNY 42.81 | CNY 44.68 | CNY 42.31 | 2.20M |
| 2026-07-24 | CNY 42.86 | -5.20% | CNY 44.80 | CNY 45.06 | CNY 42.80 | 2.37M |
| 2026-07-23 | CNY 45.21 | +0.36% | CNY 44.75 | CNY 45.60 | CNY 44.22 | 1.97M |
| 2026-07-22 | CNY 45.05 | +0.36% | CNY 44.51 | CNY 45.88 | CNY 44.32 | 2.54M |
| 2026-07-21 | CNY 44.89 | -2.31% | CNY 45.93 | CNY 46.20 | CNY 44.48 | 3.54M |
| 2026-07-20 | CNY 45.95 | +0.50% | CNY 45.37 | CNY 46.73 | CNY 44.75 | 3.12M |
| 2026-07-17 | CNY 45.72 | -6.58% | CNY 48.46 | CNY 48.79 | CNY 45.65 | 3.68M |
| 2026-07-16 | CNY 48.94 | +1.30% | CNY 47.64 | CNY 49.33 | CNY 47.15 | 3.02M |
| 2026-07-15 | CNY 48.31 | +3.69% | CNY 46.28 | CNY 48.80 | CNY 46.09 | 3.39M |
| 2026-07-14 | CNY 46.59 | +1.95% | CNY 46.00 | CNY 46.88 | CNY 45.30 | 2.27M |
| 2026-07-13 | CNY 45.70 | -4.15% | CNY 47.38 | CNY 47.88 | CNY 45.61 | 2.95M |
| 2026-07-10 | CNY 47.68 | +5.96% | CNY 44.79 | CNY 48.69 | CNY 43.69 | 4.50M |
| 2026-07-09 | CNY 45.00 | -1.88% | CNY 45.87 | CNY 46.48 | CNY 44.39 | 2.85M |
| 2026-07-08 | CNY 45.86 | -1.14% | CNY 46.56 | CNY 47.00 | CNY 45.72 | 1.79M |
| 2026-07-07 | CNY 46.39 | -4.27% | CNY 48.08 | CNY 48.15 | CNY 46.30 | 2.09M |
| 2026-07-06 | CNY 48.46 | +0.52% | CNY 48.05 | CNY 49.35 | CNY 47.68 | 3.17M |
| 2026-07-03 | CNY 48.21 | -1.05% | CNY 48.96 | CNY 49.54 | CNY 47.23 | 2.48M |
| 2026-07-02 | CNY 48.72 | -0.53% | CNY 48.92 | CNY 50.40 | CNY 48.16 | 2.67M |
| 2026-07-01 | CNY 48.98 | +2.99% | CNY 47.16 | CNY 49.28 | CNY 46.70 | 3.30M |
| 2026-06-30 | CNY 47.56 | +1.41% | CNY 47.50 | CNY 47.60 | CNY 46.00 | 2.67M |
| 2026-06-29 | CNY 46.90 | +7.20% | CNY 44.11 | CNY 47.31 | CNY 43.60 | 4.25M |
| 2026-06-26 | CNY 43.75 | -4.41% | CNY 45.79 | CNY 46.37 | CNY 43.68 | 1.90M |
| 2026-06-25 | CNY 45.77 | -0.07% | CNY 45.80 | CNY 46.26 | CNY 43.71 | 2.87M |
| 2026-06-24 | CNY 45.80 | -2.09% | CNY 46.79 | CNY 48.26 | CNY 45.80 | 3.14M |
| 2026-06-23 | CNY 46.78 | -2.87% | CNY 48.00 | CNY 48.42 | CNY 46.21 | 3.48M |
| 2026-06-22 | CNY 48.16 | +3.93% | CNY 46.00 | CNY 48.80 | CNY 44.31 | 4.30M |
| 2026-06-18 | CNY 46.34 | +0.56% | CNY 45.81 | CNY 46.75 | CNY 45.26 | 1.83M |
| 2026-06-17 | CNY 46.08 | -0.37% | CNY 46.18 | CNY 46.50 | CNY 45.65 | 1.35M |
| 2026-06-16 | CNY 46.25 | +0.87% | CNY 45.38 | CNY 47.00 | CNY 44.87 | 2.43M |
| 2026-06-15 | CNY 45.85 | +1.37% | CNY 45.31 | CNY 45.86 | CNY 45.08 | 1.65M |
| 2026-06-12 | CNY 45.23 | -0.26% | CNY 45.71 | CNY 45.87 | CNY 44.88 | 1.82M |
| 2026-06-11 | CNY 45.35 | +0.91% | CNY 45.00 | CNY 45.83 | CNY 44.00 | 2.60M |
| 2026-06-10 | CNY 44.94 | +1.44% | CNY 44.30 | CNY 45.07 | CNY 43.25 | 1.95M |
| 2026-06-09 | CNY 44.30 | +0.45% | CNY 44.06 | CNY 44.50 | CNY 43.50 | 1.34M |
| 2026-06-08 | CNY 44.10 | -4.05% | CNY 45.00 | CNY 45.80 | CNY 43.26 | 1.98M |
| 2026-06-05 | CNY 45.96 | +0.99% | CNY 45.52 | CNY 46.49 | CNY 45.51 | 1.76M |
| 2026-06-04 | CNY 45.51 | -1.64% | CNY 46.28 | CNY 46.57 | CNY 44.94 | 1.83M |
| 2026-06-03 | CNY 46.27 | -1.78% | CNY 47.11 | CNY 47.14 | CNY 45.71 | 2.39M |
| 2026-06-02 | CNY 47.11 | -1.96% | CNY 48.08 | CNY 48.40 | CNY 46.93 | 2.00M |
| 2026-06-01 | CNY 48.05 | +0.65% | CNY 47.92 | CNY 48.36 | CNY 47.08 | 2.14M |
| 2026-05-29 | CNY 47.74 | +0.10% | CNY 47.19 | CNY 48.39 | CNY 46.72 | 2.41M |
| 2026-05-28 | CNY 47.69 | +0.59% | CNY 47.56 | CNY 48.30 | CNY 46.50 | 2.21M |
| 2026-05-27 | CNY 47.41 | -4.01% | CNY 49.21 | CNY 49.64 | CNY 47.20 | 3.69M |
| 2026-05-26 | CNY 49.39 | -2.20% | CNY 50.55 | CNY 50.98 | CNY 48.92 | 2.32M |