Skip to main content
Yantai Zhenghai Biotechnology Co., Ltd. (SHE:300653)
China flag China · Delayed Price · Currency is CNY
20.36
+0.30 (1.50%)
Mar 10, 2026, 12:44 PM CST

SHE:300653 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.9620.1719.8420.0620.06-0.20%1,759,195
Mar 6, 202619.6220.1419.5820.1020.102.24%1,594,500
Mar 5, 202619.8219.9119.5719.6619.660.25%1,410,775
Mar 4, 202619.5119.8019.3519.6119.610.20%1,842,655
Mar 3, 202620.1520.2019.5319.5719.57-2.69%2,655,750
Mar 2, 202620.5020.6520.0220.1120.11-4.10%3,741,600
Feb 27, 202620.7120.9820.6720.9720.970.82%1,497,200
Feb 26, 202620.9620.9720.7220.8020.80-0.67%1,442,675
Feb 25, 202620.6820.9820.5720.9420.941.55%2,084,250
Feb 24, 202620.5920.6620.3620.6220.620.68%1,869,867
Feb 13, 202620.5020.7320.4320.4820.48-0.24%1,593,400
Feb 12, 202620.7820.7820.5020.5320.53-0.92%1,717,050
Feb 11, 202620.7920.8020.6520.7220.72-0.38%1,634,150
Feb 10, 202620.8520.8820.7320.8020.80-0.10%1,595,850
Feb 9, 202620.9120.9820.7620.8220.820.19%1,919,075
Feb 6, 202620.7220.9720.6820.7820.780.10%1,980,600
Feb 5, 202620.7320.9720.6620.7620.760.14%2,342,100
Feb 4, 202620.7020.8320.5420.7320.730.19%1,924,796
Feb 3, 202620.6120.7420.5220.6920.690.68%1,796,225
Feb 2, 202620.7621.0320.5220.5520.55-0.96%2,665,721
Jan 30, 202620.8520.9620.5620.7520.75-0.19%2,537,611
Jan 29, 202621.1621.2820.7320.7920.79-1.42%2,383,550
Jan 28, 202621.5521.6021.0521.0921.09-2.23%2,237,400
Jan 27, 202621.7721.8321.0121.5721.57-1.33%3,076,311
Jan 26, 202621.9022.0921.6021.8621.86-0.18%3,070,688
Jan 23, 202621.6621.9521.6021.9021.901.44%2,664,625
Jan 22, 202621.6521.7921.5021.5921.59-0.14%1,739,692
Jan 21, 202621.5421.7921.4421.6221.62-2,397,400
Jan 20, 202621.8821.9621.4721.6221.62-1.10%2,747,607
Jan 19, 202621.9922.3521.7621.8621.86-0.50%3,106,850
Jan 16, 202622.0622.3721.8021.9721.97-0.41%2,954,675
Jan 15, 202621.9022.2721.8022.0622.06-0.27%3,599,450
Jan 14, 202622.3322.7721.7622.1222.12-1.29%8,387,102
Jan 13, 202621.4523.0821.3422.4122.414.77%11,520,850
Jan 12, 202621.2621.4221.1021.3921.391.13%3,516,756
Jan 9, 202620.9521.1920.8021.1521.150.71%3,103,519
Jan 8, 202620.7621.1420.7121.0021.001.16%2,686,979
Jan 7, 202620.9621.0020.7120.7620.76-1.00%2,370,800
Jan 6, 202621.0421.3020.7620.9720.97-0.57%3,442,641
Jan 5, 202619.9921.3319.9721.0921.095.61%5,235,536
Dec 31, 202519.9020.0419.8219.9719.970.15%1,239,100
Dec 30, 202520.2420.2419.8619.9419.94-0.60%1,582,435
Dec 29, 202520.3920.4419.9720.0620.06-1.62%2,527,272
Dec 26, 202520.6820.7520.3420.3920.39-1.35%1,764,768
Dec 25, 202520.5520.7920.4420.6720.670.58%1,650,125
Dec 24, 202520.3020.5720.3020.5520.550.74%1,626,336
Dec 23, 202520.4720.5720.2620.4020.40-0.39%1,229,991
Dec 22, 202520.7220.7220.4020.4820.48-1.21%2,235,500
Dec 19, 202520.6120.7620.5520.7320.730.88%1,629,700
Dec 18, 202520.3520.7420.2220.5520.550.59%1,616,161
Dec 17, 202520.3020.4419.9120.4320.430.64%2,137,582
Dec 16, 202520.6920.6920.2520.3020.30-1.84%1,993,200
Dec 15, 202520.6020.9020.2420.6820.680.24%1,946,660
Dec 12, 202520.9420.9420.5520.6320.63-1.06%2,367,156
Dec 11, 202521.6521.6520.8520.8520.85-3.70%4,017,000
Dec 10, 202521.1821.7521.1321.6521.652.61%5,245,500
Dec 9, 202521.3721.4921.0521.1021.10-1.40%3,244,500
Dec 8, 202521.7221.8421.3521.4021.40-1.47%4,516,390
Dec 5, 202521.8521.9721.5021.7221.72-0.41%3,364,054
Dec 4, 202522.1222.2221.7321.8121.81-1.13%3,775,750
Dec 3, 202522.3022.8922.0022.0622.06-1.78%4,083,330
Dec 2, 202522.4222.5921.8622.4622.46-0.40%5,829,359
Dec 1, 202521.8722.9221.6322.5522.553.16%9,510,767
Nov 28, 202522.0022.1121.6121.8621.86-1.18%5,179,188
Nov 27, 202521.4922.3321.1022.1222.122.88%11,556,680
Nov 26, 202521.3922.4721.3021.5021.50-1.92%11,196,870
Nov 25, 202519.6523.3619.5521.9221.9212.01%13,605,900
Nov 24, 202519.6019.7419.4319.5719.570.41%1,966,375
Nov 21, 202520.3020.5019.4819.4919.49-4.46%3,393,950
Nov 20, 202520.8120.8820.3420.4020.40-0.68%2,143,260
Nov 19, 202520.7920.8220.4120.5420.54-1.20%1,874,563
Nov 18, 202520.8220.9620.6720.7920.79-0.57%1,809,131
Nov 17, 202521.1121.2520.8020.9120.91-1.41%2,584,631
Nov 14, 202521.2621.6021.2021.2121.21-0.80%2,742,050
Nov 13, 202521.4721.4721.1521.3821.38-0.70%3,806,439
Nov 12, 202520.9721.6220.8721.5321.532.43%6,586,338
Nov 11, 202520.7821.3120.7021.0221.021.20%4,576,388
Nov 10, 202520.1521.1020.1120.7720.773.18%4,410,450
Nov 7, 202520.0820.1919.9720.1320.13-1,275,605
Nov 6, 202520.2920.2920.1220.1320.13-0.45%1,327,238
Nov 5, 202520.1820.3320.1020.2220.22-0.15%1,596,575
Nov 4, 202520.2720.4020.1520.2520.25-0.59%1,389,265
Nov 3, 202520.3220.4320.2020.3720.370.25%1,497,008
Oct 31, 202519.9020.3719.8920.3220.322.01%2,474,250
Oct 30, 202520.1920.2019.9019.9219.92-1.34%1,714,000
Oct 29, 202520.1020.2219.9120.1920.190.45%1,770,150
Oct 28, 202519.8620.1619.7820.1020.101.26%2,000,699
Oct 27, 202519.9720.0419.7619.8519.85-0.40%2,027,950
Oct 24, 202519.8520.1019.8519.9319.930.66%1,541,267
Oct 23, 202519.7719.8119.5619.8019.800.20%1,494,914
Oct 22, 202519.7819.9919.7319.7619.76-0.45%1,389,300
Oct 21, 202519.6619.8919.6119.8519.850.97%1,406,585
Oct 20, 202519.6919.7719.5519.6619.660.41%1,051,500
Oct 17, 202519.9119.9719.5719.5819.58-1.66%1,833,400
Oct 16, 202520.0020.1019.8119.9119.91-0.40%1,379,450
Oct 15, 202519.7520.0419.6419.9919.991.58%1,627,867
Oct 14, 202519.8920.0419.6119.6819.68-0.76%1,772,325
Oct 13, 202519.5219.8819.3619.8319.83-1.34%1,658,391
Oct 10, 202519.9620.1719.9620.1020.100.20%1,316,700
Oct 9, 202519.9720.2219.8520.0620.060.70%2,247,855