Chengdu Kanghua Biological Products Co., Ltd. (SHE:300841)
China
· Delayed Price · Currency is CNY 57.60
+0.97 (1.71%)
Apr 29, 2026, 3:04 PM CST
SHE:300841 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 58.18 | 58.18 | 56.07 | 57.42 | - | 1.40% | 934,932 |
| Apr 28, 2026 | 57.33 | 58.28 | 56.20 | 56.63 | 56.63 | -1.20% | 1,696,005 |
| Apr 27, 2026 | 57.18 | 58.29 | 57.06 | 57.32 | 57.32 | 0.26% | 1,547,800 |
| Apr 24, 2026 | 58.18 | 58.34 | 56.80 | 57.17 | 57.17 | -1.65% | 1,536,300 |
| Apr 23, 2026 | 59.70 | 59.70 | 57.80 | 58.13 | 58.13 | -2.37% | 1,966,620 |
| Apr 22, 2026 | 60.78 | 61.29 | 58.72 | 59.54 | 59.54 | -2.22% | 2,255,681 |
| Apr 21, 2026 | 60.00 | 62.69 | 60.00 | 60.89 | 60.89 | 1.50% | 3,829,479 |
| Apr 20, 2026 | 59.75 | 60.29 | 59.10 | 59.99 | 59.99 | 0.38% | 1,677,504 |
| Apr 17, 2026 | 59.09 | 59.87 | 58.62 | 59.76 | 59.76 | 0.81% | 1,416,800 |
| Apr 16, 2026 | 59.86 | 59.86 | 59.01 | 59.28 | 59.28 | -0.99% | 1,500,466 |
| Apr 15, 2026 | 61.63 | 61.78 | 59.53 | 59.87 | 59.87 | -2.13% | 2,588,163 |
| Apr 14, 2026 | 58.88 | 61.25 | 58.22 | 61.17 | 61.17 | 4.39% | 3,209,849 |
| Apr 13, 2026 | 58.00 | 60.12 | 56.91 | 58.60 | 58.60 | 2.72% | 2,457,884 |
| Apr 10, 2026 | 56.82 | 58.18 | 56.77 | 57.05 | 57.05 | 0.96% | 1,485,050 |
| Apr 9, 2026 | 58.00 | 58.33 | 56.43 | 56.51 | 56.51 | -3.10% | 1,229,059 |
| Apr 8, 2026 | 57.45 | 58.98 | 57.36 | 58.32 | 58.32 | 2.75% | 1,550,350 |
| Apr 7, 2026 | 56.06 | 57.70 | 55.83 | 56.76 | 56.76 | 1.34% | 1,144,395 |
| Apr 3, 2026 | 57.95 | 58.30 | 55.73 | 56.01 | 56.01 | -4.13% | 1,239,721 |
| Apr 2, 2026 | 57.54 | 59.12 | 57.50 | 58.42 | 58.42 | 0.90% | 1,724,900 |
| Apr 1, 2026 | 57.50 | 58.45 | 56.63 | 57.90 | 57.90 | 1.79% | 1,776,861 |
| Mar 31, 2026 | 56.57 | 57.66 | 56.29 | 56.88 | 56.88 | 0.19% | 1,231,129 |
| Mar 30, 2026 | 56.16 | 57.08 | 55.80 | 56.77 | 56.77 | 0.37% | 1,187,000 |
| Mar 27, 2026 | 53.69 | 56.88 | 53.52 | 56.56 | 56.56 | 4.30% | 1,815,808 |
| Mar 26, 2026 | 55.19 | 55.66 | 53.79 | 54.23 | 54.23 | -1.81% | 1,124,569 |
| Mar 25, 2026 | 54.89 | 56.33 | 54.73 | 55.23 | 55.23 | 1.28% | 1,502,735 |
| Mar 24, 2026 | 53.91 | 54.60 | 52.76 | 54.53 | 54.53 | 2.44% | 1,882,986 |
| Mar 23, 2026 | 57.52 | 58.00 | 52.86 | 53.23 | 53.23 | -9.01% | 3,742,799 |
| Mar 20, 2026 | 60.38 | 60.95 | 58.50 | 58.50 | 58.50 | -2.03% | 2,270,410 |
| Mar 19, 2026 | 60.38 | 60.65 | 59.57 | 59.71 | 59.71 | -1.84% | 1,150,706 |
| Mar 18, 2026 | 60.78 | 61.14 | 60.00 | 60.83 | 60.83 | 0.53% | 1,053,634 |
| Mar 17, 2026 | 62.12 | 62.34 | 60.50 | 60.51 | 60.51 | -2.37% | 1,447,901 |
| Mar 16, 2026 | 61.57 | 62.00 | 60.88 | 61.98 | 61.98 | 0.68% | 1,443,607 |
| Mar 13, 2026 | 62.80 | 62.90 | 61.26 | 61.56 | 61.56 | -2.13% | 1,499,938 |
| Mar 12, 2026 | 63.53 | 63.90 | 62.38 | 62.90 | 62.90 | -0.73% | 834,131 |
| Mar 11, 2026 | 64.23 | 65.19 | 63.13 | 63.36 | 63.36 | -0.86% | 1,776,679 |
| Mar 10, 2026 | 62.00 | 64.25 | 62.00 | 63.91 | 63.91 | 3.50% | 1,956,237 |
| Mar 9, 2026 | 61.55 | 62.44 | 60.35 | 61.75 | 61.75 | -0.72% | 2,680,466 |
| Mar 6, 2026 | 60.98 | 63.28 | 60.75 | 62.20 | 62.20 | 1.39% | 1,416,700 |
| Mar 5, 2026 | 62.60 | 62.64 | 61.00 | 61.35 | 61.35 | -1.03% | 1,729,192 |
| Mar 4, 2026 | 61.63 | 62.53 | 61.31 | 61.99 | 61.99 | 0.02% | 1,197,996 |
| Mar 3, 2026 | 66.06 | 66.39 | 61.71 | 61.98 | 61.98 | -5.37% | 3,015,808 |
| Mar 2, 2026 | 68.70 | 68.79 | 65.46 | 65.50 | 65.50 | -4.87% | 2,917,420 |
| Feb 27, 2026 | 68.73 | 69.58 | 68.36 | 68.85 | 68.85 | 0.10% | 1,151,137 |
| Feb 26, 2026 | 69.58 | 69.87 | 68.30 | 68.78 | 68.78 | -0.98% | 1,503,035 |
| Feb 25, 2026 | 69.26 | 70.59 | 69.26 | 69.46 | 69.46 | 0.35% | 1,026,436 |
| Feb 24, 2026 | 71.85 | 72.20 | 69.03 | 69.22 | 69.22 | -3.08% | 1,996,326 |
| Feb 13, 2026 | 71.29 | 72.26 | 70.54 | 71.42 | 71.42 | 0.56% | 1,455,445 |
| Feb 12, 2026 | 70.89 | 71.47 | 70.55 | 71.02 | 71.02 | -0.01% | 825,400 |
| Feb 11, 2026 | 71.41 | 72.00 | 70.61 | 71.03 | 71.03 | -0.55% | 1,678,300 |
| Feb 10, 2026 | 71.43 | 71.48 | 70.52 | 71.42 | 71.42 | -0.01% | 989,525 |
| Feb 9, 2026 | 70.84 | 72.10 | 69.90 | 71.43 | 71.43 | 2.19% | 1,887,408 |
| Feb 6, 2026 | 68.30 | 71.00 | 67.71 | 69.90 | 69.90 | 2.79% | 1,921,987 |
| Feb 5, 2026 | 68.78 | 68.78 | 67.26 | 68.00 | 68.00 | -1.13% | 1,563,669 |
| Feb 4, 2026 | 69.59 | 69.65 | 67.52 | 68.78 | 68.78 | -1.78% | 2,223,400 |
| Feb 3, 2026 | 70.76 | 71.00 | 68.90 | 70.03 | 70.03 | 0.09% | 1,625,704 |
| Feb 2, 2026 | 72.28 | 73.60 | 69.50 | 69.97 | 69.97 | -3.36% | 2,343,478 |
| Jan 30, 2026 | 73.43 | 74.18 | 71.92 | 72.40 | 72.40 | -0.94% | 1,778,984 |
| Jan 29, 2026 | 74.00 | 77.19 | 73.00 | 73.09 | 73.09 | -2.16% | 3,480,755 |
| Jan 28, 2026 | 72.40 | 74.79 | 72.03 | 74.70 | 74.70 | 3.02% | 2,869,996 |
| Jan 27, 2026 | 75.98 | 75.98 | 71.81 | 72.51 | 72.51 | -3.29% | 2,932,685 |
| Jan 26, 2026 | 74.00 | 75.50 | 71.70 | 74.98 | 74.98 | 1.32% | 4,373,406 |
| Jan 23, 2026 | 74.92 | 75.00 | 73.37 | 74.00 | 74.00 | -0.67% | 2,157,029 |
| Jan 22, 2026 | 75.37 | 75.61 | 72.60 | 74.50 | 74.50 | -0.94% | 3,903,551 |
| Jan 21, 2026 | 76.29 | 77.17 | 75.08 | 75.21 | 75.21 | -1.62% | 2,264,621 |
| Jan 20, 2026 | 75.26 | 77.68 | 75.09 | 76.45 | 76.45 | 1.58% | 2,384,238 |
| Jan 19, 2026 | 75.47 | 76.85 | 75.11 | 75.26 | 75.26 | -0.53% | 2,110,480 |
| Jan 16, 2026 | 75.60 | 76.20 | 74.67 | 75.66 | 75.66 | 0.21% | 1,671,029 |
| Jan 15, 2026 | 75.80 | 75.98 | 74.80 | 75.50 | 75.50 | -0.40% | 1,809,675 |
| Jan 14, 2026 | 75.99 | 77.70 | 75.35 | 75.80 | 75.80 | -0.26% | 3,182,549 |
| Jan 13, 2026 | 75.30 | 76.55 | 74.81 | 76.00 | 76.00 | 1.14% | 3,146,319 |
| Jan 12, 2026 | 76.00 | 76.73 | 74.70 | 75.14 | 75.14 | -1.16% | 2,522,370 |
| Jan 9, 2026 | 74.00 | 76.40 | 73.00 | 76.02 | 76.02 | 2.73% | 3,403,530 |
| Jan 8, 2026 | 72.88 | 74.38 | 72.60 | 74.00 | 74.00 | 1.91% | 2,387,565 |
| Jan 7, 2026 | 72.82 | 73.25 | 72.45 | 72.61 | 72.61 | -0.29% | 1,900,678 |
| Jan 6, 2026 | 73.45 | 73.89 | 72.51 | 72.82 | 72.82 | -0.49% | 1,835,100 |
| Jan 5, 2026 | 72.55 | 73.69 | 72.15 | 73.18 | 73.18 | 1.27% | 1,341,005 |
| Dec 31, 2025 | 72.76 | 72.80 | 71.86 | 72.26 | 72.26 | -0.07% | 1,063,168 |
| Dec 30, 2025 | 73.00 | 73.26 | 72.12 | 72.31 | 72.31 | -0.48% | 1,253,040 |
| Dec 29, 2025 | 74.98 | 74.98 | 72.63 | 72.66 | 72.66 | -2.85% | 2,290,908 |
| Dec 26, 2025 | 74.20 | 75.97 | 73.95 | 74.79 | 74.79 | 0.66% | 1,650,159 |
| Dec 25, 2025 | 74.69 | 74.69 | 74.11 | 74.30 | 74.30 | -0.07% | 836,049 |
| Dec 24, 2025 | 74.40 | 74.58 | 73.81 | 74.35 | 74.35 | 0.04% | 1,053,903 |
| Dec 23, 2025 | 74.09 | 74.73 | 73.70 | 74.32 | 74.32 | 0.36% | 1,301,734 |
| Dec 22, 2025 | 74.80 | 75.50 | 73.80 | 74.05 | 74.05 | -0.74% | 1,769,720 |
| Dec 19, 2025 | 75.00 | 75.68 | 74.23 | 74.60 | 74.60 | -0.77% | 1,463,491 |
| Dec 18, 2025 | 75.30 | 76.70 | 75.10 | 75.18 | 75.18 | -0.75% | 1,282,176 |
| Dec 17, 2025 | 73.60 | 75.93 | 73.50 | 75.75 | 75.75 | 2.98% | 1,369,112 |
| Dec 16, 2025 | 75.35 | 75.40 | 72.70 | 73.56 | 73.56 | -2.15% | 2,063,310 |
| Dec 15, 2025 | 78.53 | 78.53 | 75.13 | 75.18 | 75.18 | -4.24% | 2,591,407 |
| Dec 12, 2025 | 78.34 | 78.95 | 77.00 | 78.51 | 78.51 | 0.60% | 1,466,574 |
| Dec 11, 2025 | 79.07 | 79.30 | 78.00 | 78.04 | 78.04 | -1.29% | 1,623,727 |
| Dec 10, 2025 | 78.56 | 80.30 | 78.09 | 79.06 | 79.06 | 0.15% | 1,277,155 |
| Dec 9, 2025 | 79.60 | 79.99 | 78.62 | 78.94 | 78.94 | -0.83% | 1,534,931 |
| Dec 8, 2025 | 82.70 | 82.70 | 78.16 | 79.60 | 79.60 | -3.83% | 4,843,948 |
| Dec 5, 2025 | 79.92 | 82.88 | 79.70 | 82.77 | 82.77 | 3.85% | 2,781,851 |
| Dec 4, 2025 | 80.73 | 81.20 | 79.70 | 79.70 | 79.70 | -1.28% | 1,559,203 |
| Dec 3, 2025 | 82.25 | 83.00 | 80.00 | 80.73 | 80.73 | -1.85% | 2,142,733 |
| Dec 2, 2025 | 83.50 | 83.98 | 81.88 | 82.25 | 82.25 | -2.33% | 2,215,100 |
| Dec 1, 2025 | 81.99 | 86.50 | 81.95 | 84.21 | 84.21 | 2.93% | 4,133,877 |
| Nov 28, 2025 | 80.31 | 82.47 | 79.38 | 81.81 | 81.81 | 2.10% | 2,571,002 |