Skip to main content
Chongqing Zhifei Biological Products Co., Ltd. (SHE:300122)
China flag China · Delayed Price · Currency is CNY
16.17
+0.01 (0.06%)
At close: Mar 9, 2026

SHE:300122 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.9516.3615.9016.20-0.25%12,265,814
Mar 6, 202615.6416.1815.6016.1616.163.00%16,903,397
Mar 5, 202615.9215.9515.6515.6915.690.38%14,384,260
Mar 4, 202615.8915.9815.5815.6315.63-2.19%18,254,300
Mar 3, 202616.6316.7515.9715.9815.98-3.91%27,378,170
Mar 2, 202617.0117.0816.6116.6316.63-3.82%26,533,950
Feb 27, 202617.2317.3317.2017.2917.290.35%10,515,274
Feb 26, 202617.5717.5717.1917.2317.23-1.99%16,106,130
Feb 25, 202617.0717.6017.0317.5817.582.75%22,930,900
Feb 24, 202617.0217.1216.9117.1117.111.24%12,599,430
Feb 13, 202617.1417.2016.9016.9016.90-1.00%14,372,370
Feb 12, 202617.2417.2817.0717.0717.07-1.10%14,460,690
Feb 11, 202617.4017.4717.2617.2617.26-0.92%13,017,200
Feb 10, 202617.6017.6517.4017.4217.42-0.85%15,854,840
Feb 9, 202617.6117.6817.4917.5717.570.57%17,248,788
Feb 6, 202617.4117.7417.3517.4717.470.17%18,712,400
Feb 5, 202617.5717.7917.4417.4417.44-1.30%21,406,010
Feb 4, 202617.2317.8317.1217.6717.672.61%26,326,290
Feb 3, 202617.2117.2617.0317.2217.221.23%17,464,340
Feb 2, 202617.2417.4917.0117.0117.01-2.07%20,799,200
Jan 30, 202617.8317.9317.3617.3717.37-3.45%30,165,470
Jan 29, 202617.7218.3817.4517.9917.990.73%43,689,160
Jan 28, 202618.4018.6017.8617.8617.86-4.18%50,924,381
Jan 27, 202619.2419.2718.0218.6418.64-6.10%83,364,550
Jan 26, 202617.5520.4017.5519.8519.8514.87%124,059,500
Jan 23, 202617.0217.4717.0017.2817.281.47%29,732,650
Jan 22, 202616.9517.1316.8917.0317.030.47%18,774,521
Jan 21, 202616.9517.1716.7516.9516.95-0.82%25,994,263
Jan 20, 202617.4817.7016.9817.0917.09-2.68%39,700,730
Jan 19, 202618.7718.7717.3317.5617.56-7.19%61,856,170
Jan 16, 202619.4619.5018.9118.9218.92-2.57%31,300,610
Jan 15, 202619.8719.9819.2819.4219.42-3.05%33,401,220
Jan 14, 202619.9620.5819.8020.0320.03-0.79%45,418,800
Jan 13, 202619.8420.8919.7120.1920.190.55%52,851,620
Jan 12, 202619.6720.1819.6620.0820.081.41%28,602,190
Jan 9, 202619.5019.9519.4719.8019.801.69%25,530,200
Jan 8, 202619.3319.5619.2319.4719.470.72%14,762,030
Jan 7, 202619.4919.5819.3119.3319.33-1.07%15,639,110
Jan 6, 202619.4119.5419.2919.5419.540.57%18,514,030
Jan 5, 202618.9019.4418.8819.4319.432.97%19,707,486
Dec 31, 202519.0619.0918.8318.8718.87-0.58%9,932,903
Dec 30, 202519.0119.1218.9118.9818.98-0.26%9,071,668
Dec 29, 202519.2519.2819.0219.0319.03-1.09%11,074,320
Dec 26, 202519.1619.3819.1419.2419.240.16%10,638,200
Dec 25, 202519.2019.2219.1019.2119.210.31%8,490,328
Dec 24, 202519.0519.2018.9819.1519.150.58%8,683,757
Dec 23, 202519.2919.3719.0119.0419.04-1.50%10,590,857
Dec 22, 202519.2619.3519.2119.3319.33-8,963,566
Dec 19, 202519.2119.3519.1919.3319.330.68%10,145,390
Dec 18, 202519.0419.3319.0119.2019.200.47%10,856,150
Dec 17, 202518.9519.1318.8019.1119.111.06%12,151,328
Dec 16, 202519.0819.1618.9018.9118.91-0.99%12,308,507
Dec 15, 202519.2519.3519.0719.1019.10-1.39%12,395,900
Dec 12, 202519.3719.4519.2619.3719.37-0.05%12,571,270
Dec 11, 202519.8419.8719.3819.3819.38-2.22%13,976,150
Dec 10, 202519.7619.8419.5719.8219.820.10%11,314,790
Dec 9, 202520.0020.0419.7819.8019.80-1.30%12,603,850
Dec 8, 202520.1420.2319.9820.0620.06-0.20%12,785,830
Dec 5, 202519.9720.1019.7020.1020.100.70%13,378,540
Dec 4, 202520.0620.0619.7319.9619.96-0.25%11,524,750
Dec 3, 202520.1720.2719.9320.0120.01-0.79%11,853,050
Dec 2, 202520.5020.5120.1220.1720.17-1.90%14,740,940
Dec 1, 202520.5920.6920.4720.5620.56-11,668,470
Nov 28, 202520.5220.6120.2420.5620.560.49%12,947,220
Nov 27, 202520.3620.5620.1820.4620.460.49%15,024,420
Nov 26, 202520.5020.8520.3520.3620.36-0.49%20,021,890
Nov 25, 202520.4120.6620.2920.4620.460.74%16,587,520
Nov 24, 202520.2120.4920.1420.3120.310.59%14,628,930
Nov 21, 202520.8020.9920.1120.1920.19-3.58%27,973,580
Nov 20, 202521.3621.7720.9220.9420.940.48%31,194,210
Nov 19, 202521.0521.1620.7320.8420.84-0.95%14,617,450
Nov 18, 202521.1821.3320.9521.0421.04-0.94%17,063,840
Nov 17, 202521.4121.5121.0921.2421.24-1.30%23,239,250
Nov 14, 202521.5722.0121.5121.5221.52-0.78%27,017,570
Nov 13, 202521.7321.9121.4221.6921.690.32%23,561,610
Nov 12, 202521.8522.0921.4121.6221.62-0.69%28,313,450
Nov 11, 202521.5022.1821.2521.7721.771.16%41,009,610
Nov 10, 202521.0521.6021.0521.5221.521.99%31,156,420
Nov 7, 202520.8821.3520.8621.1021.101.44%29,349,240
Nov 6, 202521.1021.1520.7820.8020.80-1.47%23,246,900
Nov 5, 202521.0021.2720.9021.1121.11-0.85%27,389,360
Nov 4, 202520.6321.8520.5421.2921.292.80%55,382,900
Nov 3, 202520.5220.7320.3520.7120.710.58%23,576,580
Oct 31, 202520.5820.9720.4420.5920.593.05%40,580,590
Oct 30, 202520.0020.2719.6119.9819.98-1.33%26,118,360
Oct 29, 202519.9720.3019.9520.2520.251.10%19,792,400
Oct 28, 202520.1520.2520.0120.0320.03-0.94%16,958,690
Oct 27, 202520.2520.4120.1820.2220.220.15%17,258,900
Oct 24, 202520.1720.3420.0920.1920.190.10%13,613,940
Oct 23, 202520.1720.2119.9020.1720.17-0.25%15,219,830
Oct 22, 202520.1920.5320.1520.2220.22-0.15%14,581,840
Oct 21, 202520.0920.3819.9720.2520.251.10%16,924,790
Oct 20, 202520.2020.2319.9120.0320.03-0.10%15,519,920
Oct 17, 202520.5220.7320.0320.0520.05-2.53%22,778,240
Oct 16, 202520.7620.7720.4620.5720.57-1.06%18,988,470
Oct 15, 202520.5820.9120.2720.7920.791.51%24,603,970
Oct 14, 202520.6420.8820.4620.4820.48-0.53%25,298,250
Oct 13, 202520.4020.6020.3520.5920.59-1.53%24,960,860
Oct 10, 202520.9321.2020.8120.9120.91-0.24%26,788,640
Oct 9, 202520.8021.0320.4920.9620.960.96%30,575,080