Skip to main content
Shenzhen Kangtai Biological Products Co., Ltd. (SHE:300601)
China flag China · Delayed Price · Currency is CNY
15.64
+0.13 (0.84%)
At close: Dec 5, 2025

SHE:300601 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.5515.6815.3515.6415.640.84%7,188,770
Dec 4, 202515.6015.6715.3115.5115.51-0.51%6,908,220
Dec 3, 202515.6615.7515.4615.5915.59-0.45%8,572,917
Dec 2, 202516.0616.0715.6315.6615.66-2.73%11,570,530
Dec 1, 202516.1416.2516.0516.1016.10-7,828,521
Nov 28, 202516.1516.2215.8716.1016.10-0.31%9,319,615
Nov 27, 202516.2416.3716.1316.1516.15-0.43%7,230,389
Nov 26, 202516.3016.7216.2216.2216.22-0.49%11,957,010
Nov 25, 202516.2616.5016.1816.3016.300.37%9,714,610
Nov 24, 202516.1516.3816.0116.2416.240.81%9,329,581
Nov 21, 202516.7716.9216.0516.1116.11-4.45%16,249,740
Nov 20, 202517.0817.5016.8316.8616.860.30%12,777,010
Nov 19, 202517.0117.1016.6916.8116.81-1.29%9,446,452
Nov 18, 202517.1817.2916.9117.0317.03-1.10%10,947,940
Nov 17, 202517.4617.4617.1217.2217.22-1.32%11,962,310
Nov 14, 202517.4117.7517.3617.4517.45-0.17%14,559,220
Nov 13, 202517.4317.5517.3017.4817.480.29%11,352,600
Nov 12, 202517.5817.5917.2717.4317.43-0.40%12,779,520
Nov 11, 202517.4217.7617.1117.5017.500.40%20,786,240
Nov 10, 202517.0017.5516.9717.4317.432.77%20,161,260
Nov 7, 202516.8117.1316.8016.9616.960.59%12,453,370
Nov 6, 202516.9316.9716.7816.8616.86-0.65%9,410,555
Nov 5, 202517.0017.1416.9016.9716.97-0.76%10,720,470
Nov 4, 202517.2017.3516.9417.1017.10-0.93%16,718,940
Nov 3, 202517.2917.3017.0217.2617.260.29%13,975,070
Oct 31, 202516.8817.2816.8817.2117.213.18%21,577,350
Oct 30, 202516.9517.0016.6816.6816.68-1.42%11,809,760
Oct 29, 202516.6317.2116.6016.9216.921.68%16,772,450
Oct 28, 202516.4716.7516.3016.6416.640.36%11,419,870
Oct 27, 202516.5316.7316.5116.5816.580.42%11,184,390
Oct 24, 202516.4916.7016.4416.5116.510.06%9,402,640
Oct 23, 202516.6316.6616.2416.5016.50-0.72%10,243,650
Oct 22, 202516.5316.8716.4816.6216.620.18%8,478,174
Oct 21, 202516.3616.7516.2616.5916.591.59%11,612,440
Oct 20, 202516.3516.4716.2016.3316.330.49%9,503,390
Oct 17, 202516.6516.8516.2016.2516.25-2.40%13,356,920
Oct 16, 202516.8216.9016.5616.6516.65-0.83%10,486,820
Oct 15, 202516.4516.9116.3016.7916.792.00%14,441,800
Oct 14, 202516.5616.8816.3916.4616.460.18%13,981,630
Oct 13, 202516.3016.5216.2016.4316.43-1.91%11,835,660
Oct 10, 202516.8717.0216.7216.7516.75-1.06%11,610,390
Oct 9, 202516.8016.9716.5316.9316.930.83%14,441,440
Sep 30, 202516.5217.0416.5016.7916.791.63%15,225,140
Sep 29, 202516.4516.6616.1616.5216.520.61%12,228,940
Sep 26, 202516.6616.6816.4016.4216.42-1.68%11,858,880
Sep 25, 202516.8417.1416.6416.7016.70-0.83%15,452,020
Sep 24, 202516.6216.9016.5516.8416.841.14%11,808,150
Sep 23, 202516.9716.9816.3616.6516.65-1.77%17,463,280
Sep 22, 202517.1717.2316.7716.9516.95-1.28%13,377,070
Sep 19, 202517.4917.6516.9917.1717.17-2.00%20,167,260
Sep 18, 202517.9318.0917.3217.5217.52-1.46%25,041,130
Sep 17, 202518.0818.1017.6517.7817.78-1.33%16,686,130
Sep 16, 202518.1618.1917.7818.0218.02-0.39%16,196,460
Sep 15, 202518.5218.6117.9818.0918.09-2.22%24,911,970
Sep 12, 202518.8118.9318.4418.5018.50-2.17%21,250,950
Sep 11, 202518.4418.9317.5618.9118.911.39%30,061,330
Sep 10, 202518.6119.2718.5418.6518.650.21%18,622,960
Sep 9, 202519.0219.0618.3518.6118.61-2.46%20,736,910
Sep 8, 202519.1419.3818.8719.0819.08-0.57%18,178,160
Sep 5, 202518.5319.5618.2919.1919.193.45%25,435,380
Sep 4, 202519.4919.6818.1618.5518.55-4.82%30,545,960
Sep 3, 202520.0420.1719.4219.4919.49-2.74%21,040,800
Sep 2, 202520.3320.6019.6920.0420.04-2.20%36,053,170
Sep 1, 202518.7120.5618.6520.4920.499.51%54,673,640
Aug 29, 202518.9019.0118.6218.7118.71-0.95%18,868,360
Aug 28, 202518.9119.0818.2118.8918.89-0.11%26,662,910
Aug 27, 202519.5819.7618.8218.9118.91-3.42%32,482,950
Aug 26, 202520.0120.4219.5119.5819.58-2.10%38,486,380
Aug 25, 202518.8021.1218.8020.0020.008.40%72,130,430
Aug 22, 202518.8018.9918.2618.4518.45-0.59%40,097,480
Aug 21, 202517.8019.3017.8018.5618.564.62%65,749,020
Aug 20, 202517.2918.0617.0517.7417.742.54%36,243,270
Aug 19, 202517.3517.5817.1717.3017.30-0.29%26,456,160
Aug 18, 202517.6018.2517.1617.3517.350.64%48,272,000
Aug 15, 202516.9117.3616.9117.2417.241.77%20,280,750
Aug 14, 202517.7217.8016.9316.9416.94-4.40%22,054,340
Aug 13, 202517.4517.7317.2217.7217.721.55%21,693,480
Aug 12, 202517.6417.6617.2717.4517.45-0.80%13,006,100
Aug 11, 202517.3817.5917.2817.5917.591.50%13,379,190
Aug 8, 202517.2717.4717.0617.3317.330.29%13,810,680
Aug 7, 202517.5417.6317.2117.2817.28-1.59%17,322,260
Aug 6, 202517.9618.0517.4417.5617.56-2.17%22,606,870
Aug 5, 202517.9018.3917.7717.9517.950.73%22,706,090
Aug 4, 202517.4817.9517.0117.8217.821.31%26,865,650
Aug 1, 202517.4118.0317.3617.5917.590.98%25,822,110
Jul 31, 202517.6017.9517.3317.4217.42-1.86%27,432,580
Jul 30, 202517.6018.1717.5017.7517.750.06%35,065,980
Jul 29, 202517.7817.9517.2017.7417.741.43%35,877,760
Jul 28, 202517.5317.7217.4017.4917.49-0.34%21,983,050
Jul 25, 202518.0018.1217.4217.5517.55-4.10%41,076,740
Jul 24, 202516.3718.7516.3518.3018.3012.48%70,266,750
Jul 23, 202516.2516.6416.2316.2716.27-0.43%17,063,940
Jul 22, 202516.3416.7616.2516.3416.34-17,560,380
Jul 21, 202516.3016.3616.1716.3416.34-10,921,210
Jul 18, 202516.4916.5416.2816.3416.34-0.91%10,096,780
Jul 17, 202516.3016.5116.2116.4916.491.17%12,732,520
Jul 16, 202516.2016.6516.1616.3016.300.62%12,498,380
Jul 15, 202516.5116.5416.0516.2016.20-1.70%15,109,930
Jul 14, 202516.5316.6016.3416.4816.48-0.72%16,014,060
Jul 11, 202516.6016.8616.4116.6016.60-0.30%25,819,350