Skip to main content
Zhejiang Garden Biopharmaceutical Co.,Ltd. (SHE:300401)
China flag China · Delayed Price · Currency is CNY
13.21
+0.06 (0.46%)
Apr 29, 2026, 3:04 PM CST

SHE:300401 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.1013.2413.0613.2113.210.46%7,398,126
Apr 28, 202613.1213.3713.0313.1513.150.08%9,734,339
Apr 27, 202613.0513.2013.0113.1413.140.46%6,496,441
Apr 24, 202613.2813.2912.9913.0813.08-1.28%11,397,730
Apr 23, 202613.4913.5313.2113.2513.25-1.85%12,103,653
Apr 22, 202613.6013.7013.4413.5013.50-1.24%11,084,468
Apr 21, 202613.3513.8113.2413.6713.672.09%17,230,210
Apr 20, 202613.6913.8213.3313.3913.39-2.97%21,785,580
Apr 17, 202614.2014.2213.6013.8013.80-2.75%20,184,774
Apr 16, 202614.2114.2214.0214.1914.19-0.14%9,246,985
Apr 15, 202614.1414.2714.0114.2114.211.00%12,534,864
Apr 14, 202614.1414.1813.8814.0714.070.43%9,782,492
Apr 13, 202614.0714.1513.8814.0114.01-1.13%8,801,400
Apr 10, 202614.2014.3914.1414.1714.170.28%10,168,500
Apr 9, 202614.2814.3914.0814.1314.13-1.87%10,588,530
Apr 8, 202614.2914.4314.1214.4014.402.42%13,445,430
Apr 7, 202613.8914.2313.8614.0614.061.44%9,004,300
Apr 3, 202614.1014.1413.8513.8613.86-1.70%7,696,850
Apr 2, 202614.3514.3814.0014.1014.10-1.74%10,025,600
Apr 1, 202614.2514.4214.1014.3514.352.79%13,954,150
Mar 31, 202614.1314.2513.9113.9613.96-1.55%10,304,640
Mar 30, 202614.1014.3313.9014.1814.18-0.42%15,531,980
Mar 27, 202613.7014.2813.6714.2414.242.08%16,157,834
Mar 26, 202614.2114.6913.8713.9513.95-1.20%18,156,450
Mar 25, 202613.7414.1513.7314.1214.122.92%15,318,910
Mar 24, 202613.7713.7713.3313.7213.722.16%12,187,370
Mar 23, 202614.0014.0013.2013.4313.43-5.02%18,772,730
Mar 20, 202614.5614.6614.1014.1414.14-2.82%14,011,560
Mar 19, 202614.8214.9214.4114.5514.55-2.68%16,151,600
Mar 18, 202615.0715.2014.7114.9514.95-0.80%18,316,050
Mar 17, 202615.9216.0215.0415.0715.07-5.81%23,979,610
Mar 16, 202616.0016.2915.7916.0016.000.38%17,418,910
Mar 13, 202616.6016.6415.7015.9415.94-3.98%30,095,490
Mar 12, 202615.7917.0515.7516.6016.604.93%43,017,470
Mar 11, 202615.6015.8915.5015.8215.821.41%16,340,110
Mar 10, 202615.5515.8015.4715.6015.601.36%15,124,720
Mar 9, 202615.8015.8515.2915.3915.39-3.93%21,023,925
Mar 6, 202615.3716.1515.3216.0216.023.96%24,246,940
Mar 5, 202616.0616.1615.2815.4115.41-2.16%24,347,140
Mar 4, 202616.1816.3915.6515.7515.75-3.55%24,989,680
Mar 3, 202617.1417.3116.2516.3316.33-5.00%27,471,170
Mar 2, 202617.0217.3517.0017.1917.19-0.92%19,109,020
Feb 27, 202617.3217.7317.2117.3517.35-0.29%21,801,350
Feb 26, 202617.0117.4516.8817.4017.401.87%23,973,310
Feb 25, 202616.8917.2216.7217.0817.081.07%18,086,723
Feb 24, 202617.2417.3016.5616.9016.90-0.71%24,296,300
Feb 13, 202617.4517.6517.0217.0217.02-2.74%28,457,580
Feb 12, 202618.0118.0217.2517.5017.50-3.37%37,472,130
Feb 11, 202617.7618.7617.7218.1118.111.86%33,108,110
Feb 10, 202618.1618.1717.7617.7817.78-2.41%22,901,754
Feb 9, 202619.0219.3418.0018.2218.22-4.86%49,149,039
Feb 6, 202618.0019.6717.9419.1519.155.98%60,619,250
Feb 5, 202618.3018.6817.8318.0718.07-0.71%20,000,320
Feb 4, 202618.0418.4817.9018.2018.200.66%17,071,800
Feb 3, 202617.4218.3017.2018.0818.085.36%23,697,520
Feb 2, 202617.7117.7917.1617.1617.16-3.87%20,804,570
Jan 30, 202617.0417.9616.6717.8517.854.75%30,137,810
Jan 29, 202617.6717.8216.9017.0417.04-3.78%25,219,089
Jan 28, 202617.3518.2317.2517.7117.711.84%29,421,380
Jan 27, 202617.5017.6317.1017.3917.39-0.97%19,342,500
Jan 26, 202618.1118.2317.4517.5617.56-2.88%25,133,660
Jan 23, 202618.5118.7017.9218.0818.08-2.85%36,236,100
Jan 22, 202618.4219.0518.2218.6118.613.10%40,885,800
Jan 21, 202617.0218.5516.8118.0518.055.19%55,640,510
Jan 20, 202618.0118.3617.0417.1617.16-0.29%49,028,590
Jan 19, 202616.7217.3516.5017.2117.212.87%42,499,110
Jan 16, 202616.5116.9716.2416.7316.731.27%36,003,430
Jan 15, 202615.8516.9915.7016.5216.523.57%50,301,720
Jan 14, 202615.9416.3815.6415.9515.950.06%43,911,440
Jan 13, 202617.3017.3015.3115.9415.94-8.18%68,226,520
Jan 12, 202617.0017.8816.8417.3617.365.60%54,316,590
Jan 9, 202616.4816.7616.2516.4416.44-0.90%29,339,240
Jan 8, 202615.8716.7615.8716.5916.594.54%51,295,150
Jan 7, 202615.8415.9815.5915.8715.870.89%30,408,262
Jan 6, 202615.4315.8615.3115.7315.732.61%33,685,360
Jan 5, 202615.2315.3614.8715.3315.331.39%29,310,950
Dec 31, 202515.2315.4515.1115.1215.12-1.18%16,655,860
Dec 30, 202515.3815.4614.9215.3015.30-0.58%22,741,600
Dec 29, 202515.0315.5514.9215.3915.392.33%26,302,420
Dec 26, 202515.2915.4614.9815.0415.04-1.57%18,987,540
Dec 25, 202515.1815.3815.0815.2815.280.46%13,518,500
Dec 24, 202515.1115.3514.9215.2115.210.73%16,755,490
Dec 23, 202515.0315.1014.8915.1015.10-0.20%18,813,900
Dec 22, 202515.3515.3715.0215.1315.13-2.20%21,718,630
Dec 19, 202515.0315.4815.0315.4715.472.79%34,329,530
Dec 18, 202515.0515.2614.9415.0515.05-0.33%19,551,660
Dec 17, 202514.9515.1814.8515.1015.100.33%19,665,510
Dec 16, 202515.0315.2014.7315.0515.050.94%32,447,930
Dec 15, 202514.3015.2614.1014.9114.916.65%47,976,850
Dec 12, 202514.0214.1313.9813.9813.98-0.85%7,801,843
Dec 11, 202514.4014.4014.1014.1014.10-1.54%6,426,800
Dec 10, 202514.2914.4714.2414.3214.32-0.14%6,636,827
Dec 9, 202514.2214.4914.1714.3414.340.63%12,029,760
Dec 8, 202514.1414.3514.0114.2514.250.71%9,600,129
Dec 5, 202513.9714.1913.9114.1514.151.43%8,483,100
Dec 4, 202514.1614.2113.9213.9513.95-1.90%8,498,012
Dec 3, 202514.1514.4514.1214.2214.221.14%12,642,000
Dec 2, 202514.2514.2514.0314.0614.06-1.33%8,675,935
Dec 1, 202514.1514.3914.1514.2514.250.35%9,760,200
Nov 28, 202514.5114.5814.1314.2014.20-1.11%13,721,200