← Markets

Yantai Zhenghai Biotechnology Co., Ltd.

300653.SZ · SHZ

Market closed14.30-0.320000 (-2.19%)

Historical prices

Open, high, low, close and volume for the selected range.

DateOpenHighLowCloseAdjustedVolume
July 20, 202614.3014.3014.3014.3014.3055.60K
July 20, 202614.3014.3014.3014.3014.30—
July 20, 202614.3014.3014.3014.3014.30—
July 20, 202614.3014.3014.3014.3014.30—
July 20, 202614.2814.3014.2814.3014.3014.70K
July 20, 202614.2714.2714.2614.2614.268.30K
July 20, 202614.2914.2914.2814.2814.288.50K
July 20, 202614.2914.3114.2914.3014.302.10K
July 20, 202614.3414.3414.2914.2914.291.20K
July 20, 202614.2814.3414.2814.3414.348.70K
July 20, 202614.2514.2814.2414.2714.274.20K
July 20, 202614.2814.2814.2714.2714.27—
July 20, 202614.2614.2814.2514.2814.2827.00K
July 20, 202614.2414.2814.2414.2514.2521.60K
July 20, 202614.2314.2514.2314.2414.2449.20K
July 20, 202614.2014.2314.2014.2314.2316.30K
July 20, 202614.2314.2314.1914.2114.2113.50K
July 20, 202614.2014.2314.2014.2314.2321.00K
July 20, 202614.1914.2014.1714.2014.2014.70K
July 20, 202614.1614.1914.1614.1914.191.30K
July 20, 202614.1114.1614.1114.1614.161.50K
July 20, 202614.1014.1114.1014.1114.1134.30K
July 20, 202614.1814.1814.1114.1114.1124.00K
July 20, 202614.1214.1814.1114.1814.1810.20K
July 20, 202614.1414.1514.1114.1214.126.50K
July 20, 202614.1314.1714.1314.1514.153.70K
July 20, 202614.1014.1414.1014.1314.1342.30K
July 20, 202614.1014.1014.0614.0814.0816.50K
July 20, 202614.1314.1414.1214.1214.124.90K
July 20, 202614.1214.1414.1214.1414.1423.00K
July 20, 202614.1314.1414.1114.1214.12—
July 20, 202614.1514.1514.1114.1314.1371.60K
July 20, 202614.1514.1714.1514.1514.153.90K
July 20, 202614.1814.1814.1514.1514.155.30K
July 20, 202614.1114.2214.1114.2214.2215.90K
July 20, 202614.0614.1214.0614.1114.113.75K
July 20, 202614.1614.1614.0614.0614.06—
July 20, 202614.1714.2014.1614.1614.16130.90K
July 20, 202614.2014.2014.1714.1714.17—
July 20, 202614.2714.2714.2014.2014.20—
July 20, 202614.2714.2714.2714.2714.27—
July 20, 202614.2114.2714.2114.2714.27—
July 20, 202614.3014.3114.2114.2114.21213.40K
July 20, 202614.2614.2914.2614.2914.29—
July 20, 202614.2214.2714.2214.2614.263.50K
July 20, 202614.2214.2214.2214.2214.222.40K
July 20, 202614.2014.2514.2014.2514.25—
July 20, 202614.2014.2014.2014.2014.20—
July 20, 202614.2114.2114.2014.2014.20—
July 20, 202614.1814.2614.1814.2314.236.30K
July 20, 202614.2214.2214.1814.2214.228.60K
July 20, 202614.2614.2614.2314.2314.23—
July 20, 202614.3114.3114.2614.2614.26—
July 20, 202614.2914.3414.2714.3114.317.80K
July 20, 202614.3114.3214.3114.3214.3221.60K
July 20, 202614.2814.2914.2814.2914.294.10K
July 20, 202614.3114.3114.3114.3114.31—
July 20, 202614.2814.3214.2814.3214.3219.70K
July 20, 202614.2314.2714.2314.2614.261.85K
July 20, 202614.2314.2314.2014.2314.23—
July 20, 202614.2314.2314.1714.1714.17—
July 20, 202614.1614.2314.1614.2314.23—
July 20, 202614.2514.2514.1314.1614.1659.00K
July 20, 202614.2114.2114.2014.2014.207.30K
July 20, 202614.2414.2514.2114.2114.214.50K
July 20, 202614.2414.2414.2214.2414.2420.60K
July 20, 202614.3314.3314.3314.3314.33—
July 20, 202614.2614.3114.2614.2914.298.70K
July 20, 202614.3414.3414.2714.2814.281.10K
July 20, 202614.3114.3514.3114.3514.3521.50K
July 20, 202614.3314.3414.2914.2914.29—
July 20, 202614.3114.3314.3014.3314.3311.90K
July 20, 202614.2814.3314.2814.3114.31300.00
July 20, 202614.2314.2914.2314.2714.277.20K
July 20, 202614.2514.2514.2114.2114.219.40K
July 20, 202614.2514.2714.2514.2514.25—
July 20, 202614.3114.3114.2514.2514.255.30K
July 20, 202614.3014.3214.2714.3214.32—
July 20, 202614.2914.4014.2914.3414.34—
July 20, 202614.3014.3014.2814.2814.28—
July 20, 202614.2714.3014.2714.3014.30102.80K
July 20, 202614.2914.2914.2614.2814.2810.30K
July 20, 202614.3514.3514.2914.2914.2912.70K
July 20, 202614.3614.3714.3514.3714.37—
July 20, 202614.4014.4014.3614.3714.3717.10K
July 20, 202614.3714.4014.3714.4014.40—
July 20, 202614.3514.4014.3514.3714.3712.10K
July 20, 202614.3814.3814.3514.3514.355.70K
July 20, 202614.3814.3814.3714.3714.3710.20K
July 20, 202614.4314.4314.3814.3814.388.00K
July 20, 202614.4314.4314.4314.4314.43—
July 20, 202614.4314.4314.4214.4214.42—
July 20, 202614.4514.4514.4314.4314.4341.00K
July 20, 202614.4114.4514.4114.4514.457.50K
July 20, 202614.4214.4214.4114.4114.414.00K
July 20, 202614.4214.4214.4214.4214.429.60K
July 20, 202614.4314.4414.4214.4314.433.70K
July 20, 202614.4414.4414.4214.4314.437.60K
July 20, 202614.4314.4414.4314.4414.442.20K
July 20, 202614.4414.4414.4214.4314.433.60K
July 20, 202614.4614.4614.4414.4414.44900.00
July 20, 202614.4614.4714.4514.4714.472.10K
July 20, 202614.4314.4614.4314.4414.44—
July 20, 202614.4614.4614.4314.4314.4312.50K
July 20, 202614.4714.4714.4514.4614.463.40K
July 20, 202614.4914.4914.4814.4814.489.10K
July 20, 202614.5014.5014.5014.5014.50800.00
July 20, 202614.5114.5114.4914.5014.5014.40K
July 20, 202614.5314.5314.5214.5214.52—
July 20, 202614.5514.5514.5314.5314.536.20K
July 20, 202614.5414.5714.5414.5614.562.60K
July 20, 202614.5414.5414.5414.5414.5411.40K
July 20, 202614.5114.5214.5014.5214.522.10K
July 20, 202614.5114.5114.5014.5014.50600.00
July 20, 202614.5414.5414.5114.5114.517.60K
July 20, 202614.5314.5414.5314.5414.542.80K
July 20, 202614.5214.5314.5114.5314.533.70K
July 20, 202614.5214.5314.5214.5214.52—
July 20, 202614.5214.5314.5214.5214.52—
July 20, 202614.6114.6114.5314.5314.5351.80K
July 20, 202614.5914.6314.5914.6114.617.70K
July 20, 202614.5914.5914.5914.5914.59—
July 20, 202614.5814.5914.5814.5914.59600.00
July 20, 202614.6014.6014.5914.5914.593.00K
July 20, 202614.6314.6314.6114.6114.619.20K
July 20, 202614.6214.6314.6214.6314.63—
July 20, 202614.6214.6214.6214.6214.62—
July 20, 202614.6214.6214.6114.6114.61—
July 20, 202614.6114.6114.6114.6114.61—
July 20, 202614.6414.6414.6314.6314.63—
July 20, 202614.6414.6414.6314.6414.6418.10K
July 20, 202614.6514.6514.6414.6414.64—
July 20, 202614.6714.6714.6514.6514.654.30K
July 20, 202614.6714.6714.6714.6714.67—
July 20, 202614.7114.7214.6914.6914.69—
July 20, 202614.6914.7314.6814.7314.738.00K
July 20, 202614.6614.6914.6614.6914.6924.00K
July 20, 202614.6014.6614.6014.6614.66—
July 20, 202614.6914.6914.6014.6014.60—
July 20, 202614.6914.6914.6914.6914.69—
July 20, 202614.7514.7514.6914.6914.6957.40K
July 20, 202614.7014.7314.7014.7314.736.40K
July 20, 202614.7014.7014.7014.7014.70—
July 20, 202614.7014.7014.7014.7014.70—
July 20, 202614.7214.7314.7114.7314.73—
July 20, 202614.7514.7514.7214.7214.721.20K
July 20, 202614.7014.7114.6714.7114.71—
July 20, 202614.6814.6814.6814.6814.68—
July 20, 202614.6914.6914.6814.6814.68—
July 20, 202614.6914.7114.6914.6914.6944.60K
July 20, 202614.6614.6914.6614.6914.69500.00
July 20, 202614.6414.6714.6414.6614.66—
July 20, 202614.6014.6414.6014.6414.6412.20K
July 20, 202614.6814.6914.6814.6914.69—
July 20, 202614.6614.6914.6614.6814.68—
July 20, 202614.6614.6614.6614.6614.66—
July 20, 202614.6614.6614.6614.6614.66—
July 20, 202614.6814.6814.6614.6614.66—
July 20, 202614.6914.7014.6914.7014.70—
July 20, 202614.6814.6914.6814.6914.69—
July 20, 202614.6914.7014.6914.7014.7032.30K
July 20, 202614.6414.6714.6414.6714.672.50K
July 20, 202614.6814.6814.6414.6414.64—
July 20, 202614.6714.6814.6714.6814.68—
July 20, 202614.6614.6614.6614.6614.66—
July 20, 202614.6414.6614.6114.6614.66—
July 20, 202614.5814.6414.5814.6414.64—
July 20, 202614.5914.5914.5814.5814.58—
July 20, 202614.5714.5914.5714.5914.59—
July 20, 202614.5914.5914.5714.5714.57—
July 20, 202614.5714.5714.5714.5714.57—
July 20, 202614.5914.5914.5814.5814.5833.10K
July 20, 202614.5714.6114.5714.5914.591.10K
July 20, 202614.5814.6014.5714.5714.5711.30K
July 20, 202614.5714.5814.5714.5814.58200.00
July 20, 202614.5614.5714.5614.5714.573.10K
July 20, 202614.5414.6014.5414.5614.561.30K
July 20, 202614.5714.5714.5414.5414.542.60K
July 20, 202614.5814.6414.5714.5714.575.90K
July 20, 202614.5514.5814.5314.5814.585.60K
July 20, 202614.5814.5814.5514.5614.565.50K
July 20, 202614.5614.6514.5614.5814.587.70K
July 20, 202614.5414.6914.5414.5514.557.40K
July 20, 202614.5414.5714.5414.5414.54—
July 20, 202614.5714.5814.5414.5414.5433.40K
July 20, 202614.5614.6014.5614.5714.572.80K
July 20, 202614.5614.6014.5314.5614.568.20K
July 20, 202614.5614.5614.5214.5614.5621.60K
July 20, 202614.5814.5814.5514.5614.5618.50K
July 20, 202614.5814.6014.5814.5814.588.40K
July 20, 202614.6214.6214.5814.5814.5841.10K
July 20, 202614.6514.6514.6114.6114.619.30K
July 20, 202614.6014.6514.5914.6514.652.40K
July 20, 202614.6314.6314.6014.6014.6047.40K
July 20, 202614.6714.6714.6314.6314.634.50K
July 20, 202614.6714.6714.6514.6714.671.80K
July 20, 202614.7014.7014.6714.6714.6714.00K
July 20, 202614.6814.7114.6614.7014.703.40K
July 20, 202614.7214.7214.6814.6814.6811.10K
July 20, 202614.7414.7814.7114.7114.7129.00K
July 20, 202614.7414.7814.7414.7714.775.40K
July 20, 202614.7714.7714.7414.7414.743.30K
July 20, 202614.7314.7714.7314.7714.774.90K
July 20, 202614.7414.7614.7214.7414.745.30K
July 20, 202614.8014.8014.7414.7514.7514.40K
July 20, 202614.7814.8014.7814.8014.801.00K
July 20, 202614.8014.8214.7814.7814.7818.00K
July 20, 202614.8014.8414.7914.8014.8015.90K
July 20, 202614.8014.8214.8014.8214.827.70K
July 20, 202614.8314.8414.8014.8014.804.70K
July 20, 202614.7914.8314.7914.8314.8312.70K
July 20, 202614.7314.8014.7314.7914.793.10K
July 20, 202614.7414.7814.7314.7314.7311.00K
July 20, 202614.7514.7614.7414.7414.743.40K
July 20, 202614.7814.7914.7514.7514.7511.60K
July 20, 202614.8214.8214.7814.7814.782.50K
July 20, 202614.7014.8214.7014.8214.8216.20K
July 20, 202614.7214.7514.7214.7414.742.80K
July 20, 202614.7714.7814.7214.7614.7620.60K
July 20, 202614.7214.7714.7214.7714.778.10K
July 20, 202614.7514.7914.7214.7214.725.50K
July 20, 202614.7614.7914.7014.7514.7518.30K
July 20, 202614.7614.7614.7614.7614.761.40K
July 20, 202614.7714.8114.7614.7614.764.30K
July 20, 202614.8214.8214.8014.8014.8011.10K
July 20, 202614.8414.8414.7914.8314.835.80K
July 20, 202614.7814.8814.7814.8414.8447.50K
July 20, 202614.7614.8014.7214.7914.7922.10K
July 20, 202614.7014.8014.6514.7814.7854.10K
July 20, 202614.6414.7214.6414.7014.7021.00K
July 20, 202614.6314.6614.6014.6414.6416.40K
July 20, 202614.6014.6614.5914.6414.647.20K
July 20, 202614.6514.6514.6014.6114.6126.40K
July 20, 202614.6814.7214.6514.6514.6525.90K
July 20, 202614.7714.7714.6614.6814.6816.40K
July 20, 202614.7814.7814.7514.7714.779.70K
July 20, 202614.7714.8314.7714.8014.8061.40K
July 20, 202614.7114.8214.7114.7714.776.80K
July 20, 202614.7814.8214.7114.7114.7135.00K
July 20, 202614.7814.7914.7514.7514.7514.70K
July 20, 202614.6814.7814.6614.7814.7842.50K
July 20, 202614.5214.6914.5214.6814.6878.90K