SZCE:300122
Chongqing Zhifei Biological Prdct Co Ltd Stock Price (Quote)
¥35.10
-0.600 (-1.68%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ¥33.51 | ¥46.80 | Tuesday, 30th Apr 2024 300122.SZ stock ended at ¥35.10. This is 1.68% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 4.89% from a day low at ¥34.18 to a day high of ¥35.85. |
| 90 days | ¥33.51 | ¥55.99 | |
| 52 weeks | ¥33.51 | ¥81.21 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | ¥34.18 | ¥35.85 | ¥34.18 | ¥35.10 | 20 567 998 |
| Apr 29, 2024 | ¥34.18 | ¥36.16 | ¥34.18 | ¥35.70 | 30 874 053 |
| Apr 26, 2024 | ¥41.18 | ¥41.18 | ¥33.81 | ¥34.83 | 27 788 335 |
| Apr 25, 2024 | ¥41.18 | ¥41.18 | ¥33.80 | ¥34.21 | 27 939 540 |
| Apr 24, 2024 | ¥41.18 | ¥41.18 | ¥33.51 | ¥34.08 | 47 838 743 |
| Apr 23, 2024 | ¥41.18 | ¥41.18 | ¥34.05 | ¥35.39 | 78 512 606 |
| Apr 22, 2024 | ¥41.18 | ¥41.18 | ¥40.10 | ¥40.21 | 15 066 266 |
| Apr 19, 2024 | ¥41.62 | ¥41.62 | ¥40.13 | ¥40.49 | 20 373 298 |
| Apr 18, 2024 | ¥41.62 | ¥42.25 | ¥41.32 | ¥41.33 | 19 643 485 |
| Apr 17, 2024 | ¥41.62 | ¥42.44 | ¥41.17 | ¥42.11 | 20 954 949 |
| Apr 16, 2024 | ¥41.62 | ¥43.10 | ¥41.15 | ¥41.88 | 25 249 080 |
| Apr 15, 2024 | ¥41.62 | ¥42.16 | ¥40.44 | ¥41.49 | 20 148 231 |
| Apr 12, 2024 | ¥45.91 | ¥45.91 | ¥40.71 | ¥40.94 | 21 154 712 |
| Apr 11, 2024 | ¥45.91 | ¥45.91 | ¥40.67 | ¥42.04 | 33 719 863 |
| Apr 10, 2024 | ¥45.91 | ¥45.91 | ¥43.68 | ¥43.83 | 13 865 516 |
| Apr 09, 2024 | ¥45.91 | ¥45.91 | ¥43.98 | ¥45.10 | 14 549 100 |
| Apr 08, 2024 | ¥45.91 | ¥45.91 | ¥44.02 | ¥44.07 | 16 104 788 |
| Apr 03, 2024 | ¥45.16 | ¥46.58 | ¥45.08 | ¥45.27 | 14 747 981 |
| Apr 02, 2024 | ¥45.16 | ¥46.80 | ¥45.16 | ¥46.00 | 13 053 611 |
| Apr 01, 2024 | ¥45.16 | ¥46.64 | ¥44.98 | ¥46.64 | 21 304 260 |
| Mar 29, 2024 | ¥46.56 | ¥46.56 | ¥44.30 | ¥44.94 | 16 505 805 |
| Mar 28, 2024 | ¥46.56 | ¥46.56 | ¥45.00 | ¥45.27 | 18 415 991 |
| Mar 27, 2024 | ¥46.56 | ¥46.79 | ¥45.44 | ¥45.44 | 16 721 170 |
| Mar 26, 2024 | ¥46.56 | ¥47.13 | ¥45.70 | ¥46.95 | 20 766 685 |
| Mar 25, 2024 | ¥47.60 | ¥47.75 | ¥46.55 | ¥46.56 | 17 010 851 |
