COFCO Biotechnology Co., Ltd. (SHE:000930)
China
· Delayed Price · Currency is CNY 7.69
+0.35 (4.77%)
Mar 9, 2026, 12:45 PM CST
COFCO Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.83 | 7.40 | 6.69 | 7.34 | 7.34 | 7.62% | 91,558,470 |
| Mar 5, 2026 | 7.14 | 7.18 | 6.75 | 6.82 | 6.82 | -3.94% | 73,441,830 |
| Mar 4, 2026 | 7.23 | 7.39 | 7.06 | 7.10 | 7.10 | -1.53% | 80,726,760 |
| Mar 3, 2026 | 7.04 | 7.40 | 7.04 | 7.21 | 7.21 | 1.41% | 93,316,650 |
| Mar 2, 2026 | 6.95 | 7.27 | 6.88 | 7.11 | 7.11 | 5.02% | 82,916,090 |
| Feb 27, 2026 | 6.77 | 6.81 | 6.73 | 6.77 | 6.77 | -0.59% | 20,189,400 |
| Feb 26, 2026 | 6.77 | 6.88 | 6.73 | 6.81 | 6.81 | 0.29% | 24,811,820 |
| Feb 25, 2026 | 6.69 | 6.92 | 6.66 | 6.79 | 6.79 | 1.65% | 37,234,426 |
| Feb 24, 2026 | 6.56 | 6.71 | 6.56 | 6.68 | 6.68 | 2.93% | 32,291,010 |
| Feb 13, 2026 | 6.60 | 6.61 | 6.47 | 6.49 | 6.49 | -1.96% | 24,700,300 |
| Feb 12, 2026 | 6.50 | 6.80 | 6.44 | 6.62 | 6.62 | 1.22% | 49,269,630 |
| Feb 11, 2026 | 6.42 | 6.55 | 6.39 | 6.54 | 6.54 | 1.71% | 25,943,250 |
| Feb 10, 2026 | 6.48 | 6.48 | 6.35 | 6.43 | 6.43 | -0.77% | 21,708,600 |
| Feb 9, 2026 | 6.50 | 6.60 | 6.44 | 6.48 | 6.48 | 0.15% | 30,560,020 |
| Feb 6, 2026 | 6.35 | 6.59 | 6.33 | 6.47 | 6.47 | 1.09% | 39,085,620 |
| Feb 5, 2026 | 6.40 | 6.47 | 6.32 | 6.40 | 6.40 | -0.62% | 33,631,650 |
| Feb 4, 2026 | 6.53 | 6.57 | 6.30 | 6.44 | 6.44 | 0.47% | 36,649,567 |
| Feb 3, 2026 | 6.34 | 6.44 | 6.30 | 6.41 | 6.41 | 1.58% | 36,667,900 |
| Feb 2, 2026 | 6.63 | 6.67 | 6.28 | 6.31 | 6.31 | -6.38% | 75,665,000 |
| Jan 30, 2026 | 6.63 | 7.03 | 6.58 | 6.74 | 6.74 | 0.75% | 105,073,085 |
| Jan 29, 2026 | 6.51 | 6.74 | 6.50 | 6.69 | 6.69 | 2.45% | 67,592,400 |
| Jan 28, 2026 | 6.45 | 6.57 | 6.33 | 6.53 | 6.53 | 1.08% | 46,332,497 |
| Jan 27, 2026 | 6.48 | 6.60 | 6.36 | 6.46 | 6.46 | -0.77% | 31,682,348 |
| Jan 26, 2026 | 6.38 | 6.67 | 6.33 | 6.51 | 6.51 | 1.88% | 50,972,670 |
| Jan 23, 2026 | 6.50 | 6.51 | 6.36 | 6.39 | 6.39 | -2.59% | 46,033,990 |
| Jan 22, 2026 | 6.43 | 6.63 | 6.34 | 6.56 | 6.56 | 2.50% | 61,665,090 |
| Jan 21, 2026 | 6.28 | 6.67 | 6.15 | 6.40 | 6.40 | 4.75% | 86,256,290 |
| Jan 20, 2026 | 5.96 | 6.13 | 5.94 | 6.11 | 6.11 | 2.52% | 32,121,350 |
| Jan 19, 2026 | 5.89 | 5.97 | 5.86 | 5.96 | 5.96 | 1.36% | 17,113,960 |
| Jan 16, 2026 | 5.94 | 5.96 | 5.86 | 5.88 | 5.88 | -0.84% | 12,519,701 |
| Jan 15, 2026 | 5.89 | 5.96 | 5.88 | 5.93 | 5.93 | 0.34% | 11,978,450 |
| Jan 14, 2026 | 5.95 | 5.99 | 5.86 | 5.91 | 5.91 | -1.01% | 23,160,310 |
| Jan 13, 2026 | 5.99 | 6.02 | 5.93 | 5.97 | 5.97 | -0.17% | 18,607,708 |
| Jan 12, 2026 | 6.00 | 6.01 | 5.93 | 5.98 | 5.98 | - | 16,328,820 |
| Jan 9, 2026 | 5.93 | 6.02 | 5.89 | 5.98 | 5.98 | 1.18% | 19,414,110 |
| Jan 8, 2026 | 5.88 | 5.92 | 5.85 | 5.91 | 5.91 | 0.51% | 12,592,320 |
| Jan 7, 2026 | 5.87 | 5.91 | 5.83 | 5.88 | 5.88 | 0.17% | 14,103,630 |
| Jan 6, 2026 | 5.82 | 5.90 | 5.81 | 5.87 | 5.87 | 1.03% | 13,487,420 |
| Jan 5, 2026 | 5.77 | 5.81 | 5.77 | 5.81 | 5.81 | 0.69% | 10,788,536 |
| Dec 31, 2025 | 5.79 | 5.80 | 5.72 | 5.77 | 5.77 | -0.52% | 10,816,320 |
| Dec 30, 2025 | 5.82 | 5.86 | 5.77 | 5.80 | 5.80 | -0.34% | 9,033,569 |
| Dec 29, 2025 | 5.84 | 5.85 | 5.80 | 5.82 | 5.82 | -0.34% | 8,736,475 |
| Dec 26, 2025 | 5.85 | 5.87 | 5.82 | 5.84 | 5.84 | 0.17% | 8,294,800 |
| Dec 25, 2025 | 5.82 | 5.86 | 5.81 | 5.83 | 5.83 | - | 8,110,207 |
| Dec 24, 2025 | 5.83 | 5.84 | 5.76 | 5.83 | 5.83 | 0.87% | 7,157,650 |
| Dec 23, 2025 | 5.83 | 5.84 | 5.78 | 5.78 | 5.78 | -0.86% | 7,644,400 |
| Dec 22, 2025 | 5.85 | 5.87 | 5.81 | 5.83 | 5.83 | - | 8,531,522 |
| Dec 19, 2025 | 5.76 | 5.84 | 5.73 | 5.83 | 5.83 | 1.57% | 12,077,100 |
| Dec 18, 2025 | 5.68 | 5.75 | 5.67 | 5.74 | 5.74 | 0.70% | 6,994,400 |
| Dec 17, 2025 | 5.70 | 5.75 | 5.61 | 5.70 | 5.70 | - | 11,357,391 |
| Dec 16, 2025 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -1.55% | 8,218,237 |
| Dec 15, 2025 | 5.72 | 5.79 | 5.71 | 5.79 | 5.79 | 1.05% | 8,485,401 |
| Dec 12, 2025 | 5.75 | 5.79 | 5.73 | 5.73 | 5.73 | -0.69% | 8,032,200 |
| Dec 11, 2025 | 5.83 | 5.83 | 5.76 | 5.77 | 5.77 | -0.86% | 8,199,990 |
| Dec 10, 2025 | 5.79 | 5.83 | 5.76 | 5.82 | 5.82 | 0.52% | 8,031,136 |
| Dec 9, 2025 | 5.86 | 5.87 | 5.78 | 5.79 | 5.79 | -1.19% | 8,935,500 |
| Dec 8, 2025 | 5.86 | 5.91 | 5.84 | 5.86 | 5.86 | -0.51% | 10,332,020 |
| Dec 5, 2025 | 5.80 | 5.90 | 5.76 | 5.89 | 5.89 | 1.73% | 11,104,900 |
| Dec 4, 2025 | 5.82 | 5.84 | 5.77 | 5.79 | 5.79 | -0.69% | 8,170,803 |
| Dec 3, 2025 | 5.86 | 5.88 | 5.80 | 5.83 | 5.83 | -0.68% | 7,842,000 |
| Dec 2, 2025 | 5.90 | 5.90 | 5.82 | 5.87 | 5.87 | 0.17% | 12,150,230 |
| Dec 1, 2025 | 5.80 | 5.89 | 5.79 | 5.86 | 5.86 | 0.86% | 11,944,200 |
| Nov 28, 2025 | 5.77 | 5.81 | 5.72 | 5.81 | 5.81 | 0.69% | 11,075,860 |
| Nov 27, 2025 | 5.84 | 5.85 | 5.76 | 5.77 | 5.77 | -0.86% | 11,840,600 |
| Nov 26, 2025 | 5.93 | 5.94 | 5.81 | 5.82 | 5.82 | -1.02% | 14,526,360 |
| Nov 25, 2025 | 5.90 | 5.91 | 5.82 | 5.88 | 5.88 | - | 15,995,390 |
| Nov 24, 2025 | 5.91 | 6.01 | 5.86 | 5.88 | 5.88 | -0.51% | 20,840,709 |
| Nov 21, 2025 | 6.02 | 6.15 | 5.91 | 5.91 | 5.91 | -1.99% | 29,015,910 |
| Nov 20, 2025 | 6.05 | 6.09 | 6.00 | 6.03 | 6.03 | -0.17% | 11,373,300 |
| Nov 19, 2025 | 6.06 | 6.09 | 6.00 | 6.04 | 6.04 | -0.33% | 10,539,200 |
| Nov 18, 2025 | 6.13 | 6.18 | 6.03 | 6.06 | 6.06 | -1.14% | 13,307,400 |
| Nov 17, 2025 | 6.12 | 6.16 | 6.05 | 6.13 | 6.13 | 0.16% | 14,846,710 |
| Nov 14, 2025 | 6.15 | 6.20 | 6.11 | 6.12 | 6.12 | -0.65% | 15,392,400 |
| Nov 13, 2025 | 6.13 | 6.16 | 6.09 | 6.16 | 6.16 | 0.82% | 18,041,370 |
| Nov 12, 2025 | 6.09 | 6.14 | 6.06 | 6.11 | 6.11 | 0.33% | 19,703,820 |
| Nov 11, 2025 | 6.04 | 6.09 | 6.01 | 6.09 | 6.09 | 0.83% | 20,509,030 |
| Nov 10, 2025 | 5.97 | 6.05 | 5.94 | 6.04 | 6.04 | 1.34% | 18,775,670 |
| Nov 7, 2025 | 5.93 | 5.96 | 5.91 | 5.96 | 5.96 | 0.51% | 15,114,850 |
| Nov 6, 2025 | 5.93 | 5.94 | 5.91 | 5.93 | 5.93 | 0.17% | 8,757,505 |
| Nov 5, 2025 | 5.87 | 5.94 | 5.86 | 5.92 | 5.92 | 0.34% | 12,990,840 |
| Nov 4, 2025 | 5.93 | 5.93 | 5.87 | 5.90 | 5.90 | -0.51% | 13,141,300 |
| Nov 3, 2025 | 5.95 | 5.95 | 5.89 | 5.93 | 5.93 | - | 11,265,880 |
| Oct 31, 2025 | 5.92 | 5.95 | 5.90 | 5.93 | 5.93 | - | 12,658,720 |
| Oct 30, 2025 | 5.95 | 5.97 | 5.91 | 5.93 | 5.93 | -0.34% | 14,029,310 |
| Oct 29, 2025 | 5.92 | 5.96 | 5.91 | 5.95 | 5.95 | 0.34% | 13,985,400 |
| Oct 28, 2025 | 5.94 | 5.96 | 5.91 | 5.93 | 5.93 | -0.17% | 13,306,080 |
| Oct 27, 2025 | 6.00 | 6.00 | 5.91 | 5.94 | 5.94 | -0.67% | 21,638,330 |
| Oct 24, 2025 | 6.16 | 6.16 | 5.95 | 5.98 | 5.98 | -4.17% | 49,047,020 |
| Oct 23, 2025 | 6.12 | 6.25 | 6.09 | 6.24 | 6.24 | 1.79% | 23,319,520 |
| Oct 22, 2025 | 6.07 | 6.17 | 6.05 | 6.13 | 6.13 | 0.66% | 15,973,000 |
| Oct 21, 2025 | 6.00 | 6.11 | 5.98 | 6.09 | 6.09 | 1.50% | 17,244,120 |
| Oct 20, 2025 | 6.02 | 6.04 | 5.97 | 6.00 | 6.00 | -0.17% | 10,388,000 |
| Oct 17, 2025 | 6.05 | 6.11 | 5.99 | 6.01 | 6.01 | -0.83% | 14,582,400 |
| Oct 16, 2025 | 6.08 | 6.14 | 6.05 | 6.06 | 6.06 | -0.49% | 12,927,100 |
| Oct 15, 2025 | 6.04 | 6.12 | 5.99 | 6.09 | 6.09 | 0.83% | 18,176,890 |
| Oct 14, 2025 | 6.03 | 6.07 | 5.99 | 6.04 | 6.04 | 0.17% | 18,181,150 |
| Oct 13, 2025 | 5.99 | 6.10 | 5.94 | 6.03 | 6.03 | -0.17% | 20,747,290 |
| Oct 10, 2025 | 5.95 | 6.07 | 5.94 | 6.04 | 6.04 | 1.17% | 18,713,030 |
| Oct 9, 2025 | 5.94 | 6.00 | 5.90 | 5.97 | 5.97 | 0.34% | 13,659,660 |
| Sep 30, 2025 | 5.95 | 5.97 | 5.89 | 5.95 | 5.95 | - | 10,156,750 |