Singapore markets close in 49 minutes
Straits Times Index
3,320.12 +12.22 (+0.37%) Nikkei
39,103.22 +486.12 (+1.26%) Hang Seng
18,867.13 -328.47 (-1.71%) FTSE 100
8,358.02 -12.31 (-0.15%) Bitcoin USD
69,784.29 -37.01 (-0.05%) CMC Crypto 200
1,519.01 +16.35 (+1.09%)
Chongqing Zhifei Biological Products Co., Ltd. (300122.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 34.25 | 35.17 | 34.07 | 34.18 | 34.18 | 16,975,034 |
| 22 May 2024 | 34.45 | 35.35 | 34.19 | 35.08 | 35.08 | 19,871,315 |
| 21 May 2024 | 34.65 | 34.65 | 34.17 | 34.27 | 34.27 | 12,153,031 |
| 20 May 2024 | 34.55 | 35.13 | 34.37 | 34.80 | 34.80 | 17,535,914 |
| 17 May 2024 | 34.25 | 34.58 | 33.94 | 34.51 | 34.51 | 15,057,305 |
| 16 May 2024 | 34.48 | 34.70 | 34.17 | 34.22 | 34.22 | 14,649,707 |
| 15 May 2024 | 35.09 | 35.17 | 34.45 | 34.46 | 34.46 | 13,058,686 |
| 14 May 2024 | 35.08 | 35.74 | 35.06 | 35.17 | 35.17 | 14,786,976 |
| 13 May 2024 | 36.01 | 36.28 | 34.93 | 35.08 | 35.08 | 20,047,865 |
| 10 May 2024 | 36.56 | 36.60 | 35.50 | 35.88 | 35.88 | 22,887,323 |
| 09 May 2024 | 36.31 | 37.09 | 36.04 | 36.71 | 36.71 | 20,944,862 |
| 08 May 2024 | 36.89 | 37.29 | 36.30 | 36.43 | 36.43 | 20,874,384 |
| 07 May 2024 | 36.82 | 37.30 | 36.56 | 36.88 | 36.88 | 21,717,640 |
| 06 May 2024 | 35.67 | 37.48 | 35.66 | 37.03 | 37.03 | 37,964,723 |
| 30 Apr 2024 | 35.85 | 35.85 | 35.01 | 35.10 | 35.10 | 20,567,998 |
| 29 Apr 2024 | 34.60 | 36.16 | 34.45 | 35.70 | 35.70 | 30,532,653 |
| 26 Apr 2024 | 34.18 | 34.88 | 33.81 | 34.83 | 34.83 | 27,788,335 |
| 25 Apr 2024 | 34.00 | 34.75 | 33.80 | 34.21 | 34.21 | 27,692,140 |
| 24 Apr 2024 | 34.63 | 34.89 | 33.51 | 34.08 | 34.08 | 47,838,743 |
| 23 Apr 2024 | 36.99 | 37.00 | 34.05 | 35.39 | 35.39 | 78,078,763 |
| 22 Apr 2024 | 40.35 | 41.17 | 40.10 | 40.21 | 40.21 | 15,066,266 |
| 19 Apr 2024 | 41.18 | 41.18 | 40.13 | 40.49 | 40.49 | 20,373,298 |
| 18 Apr 2024 | 41.81 | 42.25 | 41.32 | 41.33 | 41.33 | 19,643,485 |
| 17 Apr 2024 | 41.80 | 42.44 | 41.17 | 42.11 | 42.11 | 20,644,333 |
| 16 Apr 2024 | 41.20 | 43.10 | 41.15 | 41.88 | 41.88 | 25,249,080 |
| 15 Apr 2024 | 40.70 | 42.16 | 40.44 | 41.49 | 41.49 | 20,148,231 |
| 12 Apr 2024 | 41.62 | 42.25 | 40.71 | 40.94 | 40.94 | 20,887,512 |
| 11 Apr 2024 | 43.35 | 43.56 | 40.67 | 42.04 | 42.04 | 33,538,993 |
| 10 Apr 2024 | 45.16 | 45.18 | 43.68 | 43.83 | 43.83 | 13,744,316 |
| 09 Apr 2024 | 44.28 | 45.38 | 43.98 | 45.10 | 45.10 | 14,549,100 |
| 08 Apr 2024 | 44.89 | 45.05 | 44.02 | 44.07 | 44.07 | 16,104,788 |
| 03 Apr 2024 | 45.91 | 46.58 | 45.08 | 45.27 | 45.27 | 14,613,981 |
| 02 Apr 2024 | 46.68 | 46.80 | 45.76 | 46.00 | 46.00 | 13,053,611 |
| 01 Apr 2024 | 44.98 | 46.64 | 44.98 | 46.64 | 46.64 | 21,003,760 |
| 29 Mar 2024 | 45.16 | 45.26 | 44.30 | 44.94 | 44.94 | 10,494,301 |
| 28 Mar 2024 | 45.17 | 45.90 | 45.00 | 45.27 | 45.27 | 18,415,991 |
| 27 Mar 2024 | 46.74 | 46.79 | 45.44 | 45.44 | 45.44 | 16,721,170 |
| 26 Mar 2024 | 46.56 | 47.13 | 45.70 | 46.95 | 46.95 | 20,766,685 |
| 25 Mar 2024 | 47.60 | 47.75 | 46.55 | 46.56 | 46.56 | 17,010,851 |
| 22 Mar 2024 | 48.23 | 48.44 | 47.01 | 47.32 | 47.32 | 17,780,055 |
| 21 Mar 2024 | 49.15 | 49.20 | 48.14 | 48.41 | 48.41 | 19,599,891 |
| 20 Mar 2024 | 50.01 | 50.18 | 48.80 | 49.34 | 49.34 | 21,424,271 |
| 19 Mar 2024 | 50.00 | 51.92 | 49.83 | 50.40 | 50.40 | 24,866,353 |
| 18 Mar 2024 | 50.63 | 50.64 | 49.03 | 50.44 | 50.44 | 26,975,397 |
| 15 Mar 2024 | 51.69 | 52.60 | 49.75 | 50.63 | 50.63 | 20,969,502 |
| 14 Mar 2024 | 55.35 | 55.99 | 51.36 | 51.73 | 51.73 | 23,852,597 |
| 13 Mar 2024 | 54.60 | 54.74 | 53.18 | 53.60 | 53.60 | 14,867,521 |
| 12 Mar 2024 | 51.03 | 54.86 | 51.02 | 54.28 | 54.28 | 25,619,169 |
| 11 Mar 2024 | 49.85 | 50.98 | 48.93 | 50.90 | 50.90 | 16,361,384 |
| 08 Mar 2024 | 50.92 | 51.33 | 49.13 | 49.90 | 49.90 | 19,609,342 |
| 07 Mar 2024 | 52.50 | 53.40 | 50.88 | 51.34 | 51.34 | 14,373,951 |
| 06 Mar 2024 | 53.34 | 53.63 | 52.27 | 53.09 | 53.09 | 9,258,589 |
| 05 Mar 2024 | 54.20 | 54.49 | 52.79 | 53.35 | 53.35 | 15,998,365 |
| 04 Mar 2024 | 52.52 | 54.90 | 52.50 | 54.43 | 54.43 | 15,801,261 |
| 01 Mar 2024 | 53.48 | 53.48 | 52.22 | 53.02 | 53.02 | 11,289,479 |
| 29 Feb 2024 | 51.87 | 53.80 | 51.87 | 53.49 | 53.49 | 13,326,857 |
| 28 Feb 2024 | 54.50 | 55.66 | 52.84 | 52.92 | 52.92 | 19,246,136 |
| 27 Feb 2024 | 52.52 | 54.06 | 52.52 | 54.04 | 54.04 | 11,015,748 |
| 26 Feb 2024 | 52.59 | 54.08 | 52.28 | 53.35 | 53.35 | 13,345,060 |
| 23 Feb 2024 | 53.60 | 54.24 | 52.61 | 53.04 | 53.04 | 14,209,587 |
| 22 Feb 2024 | 53.40 | 53.40 | 52.10 | 52.59 | 52.59 | 14,163,417 |
| 21 Feb 2024 | 52.71 | 54.08 | 52.10 | 53.40 | 53.40 | 12,508,440 |
| 20 Feb 2024 | 53.16 | 54.53 | 52.67 | 53.20 | 53.20 | 13,493,695 |
| 19 Feb 2024 | 51.43 | 54.05 | 50.89 | 53.79 | 53.79 | 20,836,625 |
| 08 Feb 2024 | 52.30 | 52.36 | 50.40 | 51.40 | 51.40 | 21,874,541 |
| 07 Feb 2024 | 50.80 | 53.39 | 49.60 | 51.93 | 51.93 | 27,961,522 |
| 06 Feb 2024 | 46.51 | 51.65 | 46.09 | 51.40 | 51.40 | 29,265,129 |
| 05 Feb 2024 | 44.06 | 48.30 | 43.43 | 47.26 | 47.26 | 28,705,900 |
| 02 Feb 2024 | 46.03 | 46.49 | 43.17 | 44.38 | 44.38 | 16,181,795 |
| 01 Feb 2024 | 44.85 | 46.95 | 44.61 | 45.63 | 45.63 | 19,479,270 |
| 31 Jan 2024 | 45.85 | 46.21 | 44.70 | 44.93 | 44.93 | 13,273,282 |
| 30 Jan 2024 | 47.01 | 47.30 | 46.00 | 46.08 | 46.08 | 13,671,676 |
| 29 Jan 2024 | 48.31 | 49.05 | 47.14 | 47.34 | 47.34 | 16,788,607 |
| 26 Jan 2024 | 49.18 | 49.86 | 48.54 | 48.75 | 48.75 | 15,937,818 |
| 25 Jan 2024 | 49.12 | 50.10 | 48.50 | 49.70 | 49.70 | 13,674,807 |
| 24 Jan 2024 | 49.80 | 49.95 | 47.98 | 49.31 | 49.31 | 11,818,714 |
| 23 Jan 2024 | 48.00 | 49.50 | 47.98 | 48.98 | 48.98 | 14,735,028 |
| 22 Jan 2024 | 49.12 | 50.50 | 48.15 | 48.33 | 48.33 | 16,513,556 |
| 19 Jan 2024 | 49.20 | 49.68 | 48.73 | 49.48 | 49.48 | 12,167,295 |
| 18 Jan 2024 | 48.48 | 49.97 | 48.11 | 49.65 | 49.65 | 13,744,117 |
| 17 Jan 2024 | 49.18 | 50.31 | 48.42 | 48.48 | 48.48 | 14,773,077 |
| 16 Jan 2024 | 49.02 | 49.35 | 48.34 | 49.13 | 49.13 | 11,963,528 |
| 15 Jan 2024 | 50.72 | 51.19 | 48.88 | 49.35 | 49.35 | 26,393,590 |
| 12 Jan 2024 | 51.71 | 51.97 | 50.71 | 50.88 | 50.88 | 10,541,886 |
| 11 Jan 2024 | 52.39 | 52.46 | 51.27 | 51.71 | 51.71 | 17,884,809 |
| 10 Jan 2024 | 55.55 | 55.59 | 50.41 | 52.32 | 52.32 | 30,803,533 |
| 09 Jan 2024 | 55.95 | 56.35 | 54.90 | 55.43 | 55.43 | 10,189,625 |
| 08 Jan 2024 | 56.46 | 56.78 | 55.53 | 55.86 | 55.86 | 8,171,360 |
| 05 Jan 2024 | 57.89 | 57.89 | 56.08 | 56.46 | 56.46 | 10,444,860 |
| 04 Jan 2024 | 58.90 | 59.09 | 57.18 | 57.96 | 57.96 | 10,456,955 |
| 03 Jan 2024 | 59.97 | 59.97 | 58.65 | 58.90 | 58.90 | 8,790,781 |
| 02 Jan 2024 | 60.56 | 61.11 | 59.20 | 59.75 | 59.75 | 9,536,436 |
| 29 Dec 2023 | 59.75 | 61.68 | 59.69 | 61.11 | 61.11 | 11,143,803 |
| 28 Dec 2023 | 59.30 | 60.43 | 58.90 | 59.73 | 59.73 | 11,130,090 |
| 27 Dec 2023 | 57.66 | 59.70 | 57.59 | 59.18 | 59.18 | 10,753,384 |
| 26 Dec 2023 | 57.83 | 58.30 | 56.99 | 57.74 | 57.74 | 5,695,024 |
| 25 Dec 2023 | 57.28 | 58.50 | 57.28 | 57.82 | 57.82 | 5,179,132 |
| 22 Dec 2023 | 58.08 | 58.74 | 57.56 | 57.79 | 57.79 | 8,449,582 |
| 21 Dec 2023 | 58.72 | 59.55 | 57.89 | 58.11 | 58.11 | 9,647,769 |
| 20 Dec 2023 | 59.04 | 60.17 | 58.93 | 59.09 | 59.09 | 12,141,974 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.