Skip to main content
Tianshui Zhongxing Bio-technology Co.,Ltd. (SHE:002772)
China flag China · Delayed Price · Currency is CNY
17.33
-0.05 (-0.29%)
Apr 29, 2026, 3:04 PM CST

SHE:002772 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.3217.9717.2017.3317.33-0.29%10,501,200
Apr 28, 202617.3117.4216.9517.3817.38-0.63%9,424,220
Apr 27, 202617.8117.8417.0017.4917.49-1.46%12,240,700
Apr 24, 202618.2218.7917.7217.7517.75-3.90%12,968,500
Apr 23, 202617.8819.2017.8018.4718.472.27%19,254,905
Apr 22, 202618.6218.6217.3018.0618.06-3.89%25,406,928
Apr 21, 202619.3019.3018.4518.7918.79-1.11%9,016,514
Apr 20, 202619.0019.3218.7319.0019.002.76%15,498,560
Apr 17, 202618.1618.9017.7318.4918.491.71%11,630,257
Apr 16, 202617.8518.4217.7418.1818.181.39%12,615,897
Apr 15, 202616.8517.9816.5117.9317.936.22%17,396,331
Apr 14, 202616.6216.9515.8016.8816.881.56%15,356,111
Apr 13, 202617.3517.6016.5416.6216.62-4.26%11,680,330
Apr 10, 202617.7117.7317.0017.3617.36-1.03%11,079,720
Apr 9, 202617.2517.8017.0917.5417.541.15%9,949,600
Apr 8, 202616.6817.4916.6717.3417.345.09%11,849,200
Apr 7, 202616.6416.8616.4016.5016.50-0.84%8,518,633
Apr 3, 202616.7517.2916.4716.6416.64-0.66%10,727,770
Apr 2, 202616.3217.0616.3216.7516.751.52%9,613,932
Apr 1, 202616.2016.5215.8816.5016.503.51%10,197,920
Mar 31, 202616.4417.0215.8315.9415.94-2.45%9,856,400
Mar 30, 202615.7416.4215.4816.3416.343.94%14,235,180
Mar 27, 202615.6615.9315.5415.7215.72-0.57%11,030,020
Mar 26, 202616.6016.7415.6815.8115.81-4.59%16,049,230
Mar 25, 202616.7017.2716.4516.5716.57-0.78%17,191,810
Mar 24, 202617.6817.7216.0016.7016.70-3.64%22,854,160
Mar 23, 202618.3318.4517.3317.3317.33-9.97%25,905,416
Mar 20, 202618.4719.5018.4619.2519.255.31%20,830,260
Mar 19, 202618.3218.7818.0518.2818.28-0.38%11,162,830
Mar 18, 202617.9018.4917.6118.3518.352.23%10,122,480
Mar 17, 202618.3518.8017.8917.9517.95-2.02%9,206,767
Mar 16, 202618.4218.7218.0518.3218.32-0.54%12,780,570
Mar 13, 202619.5619.6618.3618.4218.42-5.88%14,685,210
Mar 12, 202618.4819.7318.2119.5719.575.61%16,250,150
Mar 11, 202618.0318.5517.9818.5318.532.72%10,941,630
Mar 10, 202617.6618.2617.5018.0418.042.38%12,325,776
Mar 9, 202618.2318.2316.6717.6217.62-3.35%19,777,000
Mar 6, 202617.9218.5817.7718.2318.231.73%11,672,070
Mar 5, 202618.4018.5417.6817.9217.92-1.10%11,273,950
Mar 4, 202617.8918.4717.8018.1218.12-0.11%12,023,890
Mar 3, 202618.2818.9018.0518.1418.140.17%18,402,740
Mar 2, 202617.8818.6817.8818.1118.11-1.42%12,344,560
Feb 27, 202617.6418.5917.4418.3718.373.32%13,182,890
Feb 26, 202617.7018.0417.2617.7817.78-0.50%13,614,190
Feb 25, 202617.5118.3817.4517.8717.871.77%13,805,210
Feb 24, 202616.4617.9316.4517.5617.567.33%19,512,830
Feb 13, 202616.7116.9816.3616.3616.36-2.09%10,590,930
Feb 12, 202617.2817.3616.5816.7116.71-3.30%16,716,179
Feb 11, 202617.8018.0817.0817.2817.28-1.82%16,541,880
Feb 10, 202618.0418.3017.3217.6017.60-2.22%20,205,890
Feb 9, 202618.2018.5317.7618.0018.00-2.12%27,271,326
Feb 6, 202616.6118.3916.5218.3918.399.99%23,593,540
Feb 5, 202616.8517.2916.4016.7216.72-1.53%11,919,790
Feb 4, 202616.9817.5916.8216.9816.98-16,344,730
Feb 3, 202616.9617.1216.4816.9816.98-0.70%21,283,620
Feb 2, 202616.2117.5915.8017.1016.954.20%32,899,020
Jan 30, 202615.9616.7715.7816.4116.274.26%23,871,360
Jan 29, 202616.4916.6615.6915.7415.60-5.12%16,554,100
Jan 28, 202616.1616.8115.2716.5916.442.60%27,717,740
Jan 27, 202615.5017.1014.3016.1716.032.80%33,763,830
Jan 26, 202615.6115.9315.4815.7315.590.51%10,339,700
Jan 23, 202615.9615.9615.3015.6515.51-2.00%14,982,410
Jan 22, 202615.2016.2015.0815.9715.835.27%16,703,690
Jan 21, 202615.4215.5814.9415.1715.04-1.75%9,399,530
Jan 20, 202615.1515.4514.8915.4415.301.58%9,935,826
Jan 19, 202614.8515.2014.7315.2015.072.49%9,724,626
Jan 16, 202615.2115.4514.7314.8314.70-1.20%10,551,390
Jan 15, 202615.2415.5114.9115.0114.88-1.51%8,559,775
Jan 14, 202615.5115.8214.9815.2415.11-2.43%16,388,050
Jan 13, 202614.8815.9814.6815.6215.485.33%27,947,150
Jan 12, 202616.0816.3214.8314.8314.70-10.01%33,766,050
Jan 9, 202616.1016.7815.8516.4816.342.36%17,309,960
Jan 8, 202615.0016.3414.7516.1015.967.26%22,254,860
Jan 7, 202614.6215.2914.5515.0114.882.39%12,636,560
Jan 6, 202614.3014.9414.2514.6614.532.30%10,193,790
Jan 5, 202614.7415.1014.2314.3314.20-1.78%11,227,740
Dec 31, 202514.7014.8014.2314.5914.460.41%9,789,993
Dec 30, 202514.8414.8814.2214.5314.40-2.02%12,562,320
Dec 29, 202514.8815.2114.5414.8314.70-0.80%14,808,530
Dec 26, 202514.9615.2014.7814.9514.82-0.33%12,303,920
Dec 25, 202514.7815.2614.6515.0014.871.35%20,083,250
Dec 24, 202514.3914.9914.0214.8014.672.78%17,227,990
Dec 23, 202514.7814.9614.0714.4014.27-1.97%17,682,760
Dec 22, 202514.5915.2114.4514.6914.560.20%21,174,550
Dec 19, 202514.0414.7013.8314.6614.532.59%34,599,840
Dec 18, 202512.8614.2912.8614.2914.1610.01%18,425,340
Dec 17, 202512.2413.0912.1112.9912.887.00%19,701,810
Dec 16, 202512.4012.4711.9812.1412.03-2.65%8,506,472
Dec 15, 202512.3312.5612.3012.4712.360.73%6,466,900
Dec 12, 202512.4212.5212.3012.3812.27-0.40%7,425,400
Dec 11, 202512.9413.1112.3812.4312.32-3.87%9,660,700
Dec 10, 202512.8213.0712.8212.9312.820.08%6,015,487
Dec 9, 202512.6713.1912.5712.9212.811.49%10,569,160
Dec 8, 202512.7012.8012.5112.7312.620.24%7,505,279
Dec 5, 202512.9713.1312.6512.7012.59-2.23%9,904,000
Dec 4, 202513.0213.1512.8112.9912.88-0.69%9,586,800
Dec 3, 202513.3613.8013.0313.0812.97-0.98%17,416,730
Dec 2, 202513.1713.2812.6313.2113.090.61%15,560,870
Dec 1, 202512.6913.6012.6113.1313.014.12%26,113,050
Nov 28, 202512.2612.6712.1612.6112.503.19%12,158,680