Skip to main content
Yantai Zhenghai Biotechnology Co., Ltd. (SHE:300653)
China flag China · Delayed Price · Currency is CNY
18.45
-0.17 (-0.91%)
Apr 30, 2026, 10:55 AM CST

SHE:300653 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.4118.7818.4118.6218.620.59%1,265,000
Apr 28, 202618.7218.8018.3518.5118.51-1.12%1,567,009
Apr 27, 202618.5018.7718.3118.7218.720.75%2,066,364
Apr 24, 202618.4718.6518.1718.5818.580.16%1,824,275
Apr 23, 202618.8118.9018.3618.5518.55-1.38%1,946,525
Apr 22, 202618.3019.2318.2518.8118.812.23%2,892,160
Apr 21, 202618.6518.6518.1018.4018.40-1.87%3,379,496
Apr 20, 202618.8118.8118.1018.7518.75-4.58%4,836,885
Apr 17, 202619.9319.9319.6219.6519.65-1.40%1,371,200
Apr 16, 202620.1020.1119.7519.9319.93-0.90%1,841,650
Apr 15, 202619.8020.1319.7420.1120.111.98%2,533,075
Apr 14, 202619.7119.8019.5219.7219.720.51%1,533,470
Apr 13, 202619.7619.8619.5219.6219.62-0.71%1,355,810
Apr 10, 202619.7920.0419.5419.7619.761.59%1,948,793
Apr 9, 202619.9920.0819.4419.4519.45-2.60%1,720,875
Apr 8, 202619.9120.0319.7419.9719.971.53%1,828,275
Apr 7, 202619.4919.8419.1919.6719.671.24%1,748,875
Apr 3, 202619.8119.9319.3919.4319.43-2.46%1,699,100
Apr 2, 202619.9120.1719.8019.9219.92-0.55%2,815,032
Apr 1, 202619.7620.1719.5820.0320.032.72%2,997,750
Mar 31, 202619.5020.1219.3719.5019.500.78%2,309,625
Mar 30, 202619.3519.6719.2019.3519.35-0.77%2,055,250
Mar 27, 202618.9819.6218.8119.5019.502.09%2,482,528
Mar 26, 202619.2219.7818.8419.1019.100.79%3,596,098
Mar 25, 202619.0619.2218.8018.9518.95-0.21%1,905,900
Mar 24, 202618.6319.0218.3318.9918.995.21%2,373,450
Mar 23, 202618.9518.9918.0118.0518.05-6.43%2,819,950
Mar 20, 202619.8820.0319.2219.2919.29-2.97%2,063,395
Mar 19, 202620.4520.6519.8119.8819.88-2.79%2,709,788
Mar 18, 202620.2420.5820.0720.4520.451.64%2,107,308
Mar 17, 202620.3720.5020.0620.1220.12-1.08%1,351,208
Mar 16, 202620.3520.4920.1720.3420.340.15%1,192,200
Mar 13, 202620.0220.5319.9520.3120.311.45%2,159,808
Mar 12, 202620.3120.3820.0220.0220.02-1.38%1,503,350
Mar 11, 202620.5121.0620.2820.3020.30-1.02%1,952,675
Mar 10, 202620.2020.5120.0820.5120.512.24%1,507,727
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