Skip to main content
Shenzhen Kangtai Biological Products Co., Ltd. (SHE:300601)
China flag China · Delayed Price · Currency is CNY
14.17
+0.01 (0.07%)
Apr 29, 2026, 3:04 PM CST

SHE:300601 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.2714.2713.9714.19-0.21%10,433,993
Apr 28, 202614.1514.6514.0614.1614.160.71%21,099,950
Apr 27, 202614.0014.0813.7714.0614.060.14%12,808,190
Apr 24, 202614.2714.3614.0414.0414.04-1.61%15,364,120
Apr 23, 202614.6414.6814.2414.2714.27-2.79%22,490,370
Apr 22, 202614.3415.4414.3414.6814.685.99%43,234,050
Apr 21, 202613.9414.2513.8313.8513.85-0.65%10,038,290
Apr 20, 202614.0714.0913.9313.9413.94-0.92%8,879,726
Apr 17, 202614.2014.2013.9814.0714.07-1.19%7,665,506
Apr 16, 202614.3014.3114.1214.2414.24-0.28%8,593,687
Apr 15, 202614.3414.3914.1814.2814.280.56%11,004,910
Apr 14, 202614.0714.2013.8514.2014.201.36%10,340,780
Apr 13, 202614.0814.1413.9914.0114.01-1.20%7,395,733
Apr 10, 202613.9714.3813.9614.1814.181.94%10,756,440
Apr 9, 202614.2614.4213.8713.9113.91-2.66%12,319,050
Apr 8, 202614.1514.3214.1014.2914.292.29%12,197,120
Apr 7, 202613.8214.0913.6613.9713.971.16%7,912,663
Apr 3, 202614.1214.2213.8013.8113.81-2.95%9,444,740
Apr 2, 202614.3614.4714.1514.2314.23-1.04%12,072,830
Apr 1, 202614.0814.3913.8714.3814.383.38%14,762,760
Mar 31, 202614.0914.2813.9013.9113.91-1.00%8,462,164
Mar 30, 202613.7914.0813.7514.0514.050.93%9,590,730
Mar 27, 202613.3513.9313.2713.9213.923.49%12,856,660
Mar 26, 202613.6113.7713.3913.4513.45-1.10%8,015,280
Mar 25, 202613.6113.7513.5213.6013.60-0.44%8,599,021
Mar 24, 202613.4013.6813.2413.6613.663.72%11,016,310
Mar 23, 202613.8513.8613.0013.1713.17-6.60%17,783,677
Mar 20, 202614.1814.5314.1014.1014.10-0.49%14,243,460
Mar 19, 202614.1914.4413.9814.1714.17-0.49%12,516,430
Mar 18, 202614.2314.2814.1214.2414.24-0.21%7,130,532
Mar 17, 202614.2314.5114.1814.2714.270.35%10,351,890
Mar 16, 202614.1014.2614.0614.2214.220.92%7,596,790
Mar 13, 202614.0714.2213.9814.0914.09-0.07%7,559,923
Mar 12, 202614.0314.2113.9614.1014.100.36%9,240,740
Mar 11, 202614.1414.1614.0414.0514.05-0.64%7,340,438
Mar 10, 202614.1214.2514.0414.1414.140.64%7,912,920
Mar 9, 202613.9414.1113.8714.0514.05-0.21%9,259,277
Mar 6, 202613.7914.0913.7114.0814.081.88%8,135,193
Mar 5, 202614.0114.0813.7113.8213.82-7,323,871
Mar 4, 202613.7613.9413.6613.8213.82-0.14%8,739,906
Mar 3, 202614.4814.5213.8313.8413.84-4.16%16,358,760
Mar 2, 202614.9214.9314.3514.4414.44-4.05%17,268,804
Feb 27, 202615.0015.0614.9115.0515.050.40%5,951,680
Feb 26, 202615.1315.1314.9114.9914.99-0.99%8,715,116
Feb 25, 202614.9415.1814.9215.1415.141.34%8,896,261
Feb 24, 202614.9415.0114.8514.9414.940.61%7,199,542
Feb 13, 202615.0815.1914.8014.8514.85-1.53%11,082,660
Feb 12, 202615.2515.2915.0615.0815.08-1.24%9,930,148
Feb 11, 202615.3715.4615.2515.2715.27-0.72%7,592,236
Feb 10, 202615.5315.5515.3615.3815.38-0.71%10,833,500
Feb 9, 202615.6515.6515.4815.4915.49-0.51%11,597,370
Feb 6, 202615.5015.7215.4615.5715.57-0.19%9,692,584
Feb 5, 202615.6815.8115.4915.6015.60-0.51%11,456,070
Feb 4, 202615.4015.7215.3215.6815.681.36%11,276,580
Feb 3, 202615.4015.4815.1515.4715.471.44%10,906,565
Feb 2, 202615.4815.7215.2315.2515.25-2.43%13,863,877
Jan 30, 202615.9816.2315.5115.6315.63-1.45%20,307,109
Jan 29, 202616.0616.1415.7515.8615.86-1.73%20,950,520
Jan 28, 202616.5016.6816.0816.1416.14-2.95%22,545,880
Jan 27, 202616.9916.9916.0616.6316.63-3.15%42,070,700
Jan 26, 202616.3017.5016.1617.1717.177.51%63,406,820
Jan 23, 202615.4616.1915.4115.9715.973.37%18,817,770
Jan 22, 202615.5515.6615.3315.4515.45-0.64%12,155,850
Jan 21, 202615.3715.7115.2915.5515.550.52%10,058,460
Jan 20, 202615.5815.8915.3615.4715.47-0.90%11,261,300
Jan 19, 202615.5415.7315.4415.6115.61-0.13%10,448,250
Jan 16, 202616.0116.1415.6015.6315.63-2.37%14,604,480
Jan 15, 202616.1916.3015.9116.0116.01-1.66%15,214,250
Jan 14, 202616.1216.7616.0216.2816.280.74%25,530,420
Jan 13, 202616.2116.5416.1216.1616.16-20,494,720
Jan 12, 202615.9516.2215.9016.1616.161.32%18,870,130
Jan 9, 202615.6616.1315.5115.9515.953.57%23,227,310
Jan 8, 202615.3015.5015.2515.4015.400.65%9,311,521
Jan 7, 202615.4015.4915.3015.3015.30-0.58%9,016,641
Jan 6, 202615.4015.4515.2215.3915.390.33%10,802,560
Jan 5, 202614.7815.3414.7815.3415.343.86%14,044,990
Dec 31, 202514.9114.9414.7414.7714.77-0.61%6,592,209
Dec 30, 202514.9815.0014.7814.8614.86-0.80%8,380,020
Dec 29, 202515.1215.2814.9714.9814.98-0.93%7,551,979
Dec 26, 202515.1915.2715.0815.1215.12-0.33%6,316,143
Dec 25, 202515.1815.2015.1015.1715.170.40%5,453,999
Dec 24, 202515.0515.1614.9915.1115.110.33%5,664,240
Dec 23, 202515.2415.2515.0615.0615.06-0.99%5,101,956
Dec 22, 202515.2615.3115.1815.2115.21-0.39%5,990,363
Dec 19, 202515.1315.3815.1315.2715.270.53%6,781,203
Dec 18, 202515.0015.2814.9615.1915.191.27%7,691,548
Dec 17, 202514.8515.0314.7015.0015.001.15%8,277,511
Dec 16, 202515.0515.1314.8314.8314.83-1.46%7,608,408
Dec 15, 202515.2615.2614.9615.0515.05-1.25%7,205,738
Dec 12, 202515.2715.3515.1515.2415.24-7,708,575
Dec 11, 202515.4915.5415.2415.2415.24-1.42%6,089,758
Dec 10, 202515.3615.5115.2215.4615.460.39%6,836,274
Dec 9, 202515.5815.6715.3615.4015.40-1.16%7,321,975
Dec 8, 202515.6415.7815.5215.5815.58-0.38%7,556,350
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