Breaking

The US economy added 177,000 jobs in April, while the unemployment rate held steady

Shenzhen - Delayed Quote CNY

Chengdu Kanghua Biological Products Co., Ltd. (300841.SZ)

50.34

-0.29

(-0.57%)

At close: April 30 at 3:04:31 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	50.80	51.24	50.25	50.34	50.34	1,733,200
Apr 29, 2025	50.30	50.92	50.02	50.63	50.63	1,462,204
Apr 28, 2025	52.30	52.60	50.18	50.39	50.39	3,520,409
Apr 25, 2025	53.60	54.10	52.34	52.66	52.66	2,703,067
Apr 24, 2025	55.00	55.00	53.52	53.60	53.60	3,003,457
Apr 23, 2025	54.10	56.12	54.10	54.99	54.99	3,469,887
Apr 22, 2025	54.73	54.95	53.58	54.39	54.39	3,936,625
Apr 21, 2025	51.87	56.49	51.87	55.05	55.05	9,916,356
Apr 18, 2025	59.89	63.63	59.37	63.12	63.12	5,730,525
Apr 17, 2025	57.69	60.35	57.69	59.96	59.96	3,195,496
Apr 16, 2025	60.09	60.30	57.55	58.21	58.21	4,041,275
Apr 15, 2025	60.54	61.52	59.90	60.51	60.51	2,476,975
Apr 14, 2025	60.99	60.99	59.88	60.20	60.20	2,773,925
Apr 11, 2025	58.51	61.37	58.51	60.35	60.35	3,666,175
Apr 10, 2025	58.22	60.17	58.12	59.20	59.20	4,510,885
Apr 9, 2025	55.35	58.28	52.30	57.84	57.84	5,589,459
Apr 8, 2025	54.60	56.77	54.60	56.01	56.01	5,657,478
Apr 7, 2025	60.99	62.38	51.80	53.11	53.11	8,014,113
Apr 3, 2025	62.00	64.08	61.81	64.04	64.04	5,097,638
Apr 2, 2025	62.95	63.07	61.89	62.30	62.30	2,621,900
Apr 1, 2025	61.58	66.66	61.58	62.95	62.95	6,558,350
Mar 31, 2025	60.98	62.13	60.10	61.27	61.27	3,068,280
Mar 28, 2025	63.00	65.07	61.35	61.65	61.65	4,498,260
Mar 27, 2025	63.43	64.18	62.50	63.73	63.73	3,497,450
Mar 26, 2025	62.44	64.98	62.10	63.61	63.61	5,020,199
Mar 25, 2025	62.06	63.77	61.74	62.48	62.48	3,984,325
Mar 24, 2025	58.60	64.06	58.21	62.18	62.18	6,920,630
Mar 21, 2025	59.74	60.09	58.12	58.71	58.71	2,595,444
Mar 20, 2025	60.84	60.92	59.61	59.80	59.80	2,663,735
Mar 19, 2025	61.00	62.13	60.60	60.97	60.97	2,739,945
Mar 18, 2025	60.68	61.99	60.63	61.19	61.19	2,639,700
Mar 17, 2025	61.92	63.15	61.12	61.25	61.25	4,006,912
Mar 14, 2025	59.88	61.98	59.55	61.86	61.86	4,021,450
Mar 13, 2025	59.36	60.69	58.80	59.96	59.96	3,368,550
Mar 12, 2025	60.70	60.80	59.29	59.32	59.32	3,558,375
Mar 11, 2025	57.75	60.83	57.12	60.39	60.39	7,109,379
Mar 10, 2025	54.76	58.53	54.76	58.34	58.34	6,960,528
Mar 7, 2025	54.78	55.09	54.43	54.78	54.78	1,851,275
Mar 6, 2025	53.70	55.20	53.61	54.93	54.93	2,411,934
Mar 5, 2025	54.44	54.44	53.20	53.57	53.57	1,594,720
Mar 4, 2025	53.45	54.65	53.44	54.35	54.35	1,571,275
Mar 3, 2025	53.15	54.49	53.00	53.96	53.96	2,235,368
Feb 28, 2025	54.89	55.50	52.87	53.14	53.14	2,627,380
Feb 27, 2025	55.02	55.56	54.42	55.15	55.15	2,211,858
Feb 26, 2025	54.21	55.13	54.02	55.05	55.05	1,730,818
Feb 25, 2025	54.00	54.49	53.60	54.20	54.20	1,903,266
Feb 24, 2025	55.98	56.00	54.22	54.57	54.57	2,692,865
Feb 21, 2025	55.84	56.68	55.45	55.97	55.97	2,552,029
Feb 20, 2025	54.96	56.76	54.85	55.71	55.71	2,971,736
Feb 19, 2025	54.68	55.15	53.86	55.03	55.03	2,257,399
Feb 18, 2025	55.89	55.89	54.32	54.61	54.61	3,006,431
Feb 17, 2025	54.16	56.94	54.14	56.22	56.22	5,067,513
Feb 14, 2025	52.59	54.33	52.50	53.86	53.86	2,868,000
Feb 13, 2025	52.90	53.39	52.52	52.77	52.77	1,766,575
Feb 12, 2025	52.66	52.95	52.54	52.94	52.94	1,526,864
Feb 11, 2025	53.20	53.40	52.29	52.80	52.80	1,877,166
Feb 10, 2025	52.88	53.47	52.60	53.20	53.20	2,202,560
Feb 7, 2025	52.00	53.33	51.88	52.77	52.77	2,922,007
Feb 6, 2025	50.68	51.94	50.26	51.92	51.92	1,999,502
Feb 5, 2025	51.39	51.81	50.40	50.93	50.93	1,971,300
Jan 27, 2025	52.15	52.40	51.20	51.26	51.26	1,260,825
Jan 24, 2025	51.23	51.93	51.15	51.85	51.85	1,288,986
Jan 23, 2025	51.66	52.30	51.21	51.32	51.32	1,508,327
Jan 22, 2025	51.12	51.55	50.70	51.09	51.09	1,161,750
Jan 21, 2025	52.00	52.20	51.02	51.58	51.58	972,475
Jan 20, 2025	51.74	52.38	51.62	51.80	51.80	1,509,425
Jan 17, 2025	50.88	51.89	50.70	51.52	51.52	1,377,200
Jan 16, 2025	52.20	52.30	50.89	51.28	51.28	2,409,725
Jan 15, 2025	52.29	52.30	51.58	51.88	51.88	970,000
Jan 14, 2025	50.41	52.33	50.41	52.30	52.30	1,961,146
Jan 13, 2025	49.59	50.55	49.48	50.40	50.40	1,188,970
Jan 10, 2025	51.35	51.71	50.06	50.06	50.06	1,211,200
Jan 9, 2025	51.21	51.91	50.91	51.30	51.30	1,151,525
Jan 8, 2025	52.10	52.41	50.28	51.61	51.61	2,049,025
Jan 7, 2025	52.53	52.79	51.56	52.32	52.32	1,498,499
Jan 6, 2025	51.96	53.28	51.88	52.80	52.80	1,928,162
Jan 3, 2025	52.73	53.52	51.66	51.78	51.78	2,276,000
Jan 2, 2025	53.85	54.05	52.45	52.60	52.60	3,169,225
Dec 31, 2024	56.58	56.95	54.52	54.52	54.52	2,822,969
Dec 30, 2024	58.52	59.10	55.84	56.60	56.60	3,428,767
Dec 27, 2024	58.91	59.36	58.31	58.78	58.78	2,220,080
Dec 26, 2024	57.54	59.47	57.53	58.90	58.90	2,813,162
Dec 25, 2024	57.99	58.29	57.05	57.54	57.54	1,289,800
Dec 24, 2024	56.60	58.20	56.60	57.97	57.97	2,301,250
Dec 23, 2024	58.10	58.38	56.60	56.71	56.71	1,837,437
Dec 20, 2024	57.00	58.46	56.90	58.08	58.08	2,196,126
Dec 19, 2024	57.37	57.56	56.39	57.29	57.29	2,555,525
Dec 18, 2024	58.17	58.71	57.28	57.92	57.92	2,800,565
Dec 17, 2024	57.19	58.80	57.01	57.80	57.80	3,973,313
Dec 16, 2024	56.40	57.03	56.20	56.85	56.85	1,516,431
Dec 13, 2024	57.91	58.00	56.51	56.60	56.60	2,809,047
Dec 12, 2024	57.62	58.28	57.25	58.21	58.21	2,222,361
Dec 11, 2024	57.90	58.34	57.56	57.62	57.62	2,278,155
Dec 10, 2024	59.59	59.80	58.06	58.10	58.10	3,244,725
Dec 9, 2024	58.59	59.28	57.58	58.00	58.00	2,825,910
Dec 6, 2024	58.52	59.30	57.81	58.87	58.87	2,884,940
Dec 5, 2024	58.60	59.11	57.77	58.89	58.89	2,906,131
Dec 4, 2024	57.65	59.86	56.81	58.22	58.22	4,411,052
Dec 3, 2024	57.99	57.99	56.79	57.44	57.44	2,097,082
Dec 2, 2024	57.60	58.28	57.12	57.69	57.69	2,495,725
Nov 29, 2024	56.65	58.39	56.65	57.63	57.63	2,742,922
Nov 28, 2024	56.96	57.27	56.45	56.65	56.65	1,969,748
Nov 27, 2024	55.76	56.97	54.52	56.96	56.96	2,317,918
Nov 26, 2024	55.76	57.18	55.55	55.87	55.87	2,757,829
Nov 25, 2024	54.90	55.99	54.43	55.94	55.94	2,147,322
Nov 22, 2024	57.52	57.68	54.91	54.91	54.91	3,472,958
Nov 21, 2024	57.99	58.35	57.11	57.69	57.69	2,493,537
Nov 20, 2024	57.55	58.73	57.18	58.40	58.40	3,747,911
Nov 19, 2024	57.50	58.13	56.36	57.50	57.50	4,162,651
Nov 18, 2024	58.84	59.15	57.01	57.40	57.40	3,509,100
Nov 15, 2024	60.20	60.91	58.70	58.85	58.85	4,130,672
Nov 14, 2024	63.98	63.98	60.70	60.79	60.79	7,075,900
Nov 13, 2024	65.49	67.30	64.57	65.46	65.46	3,987,650
Nov 12, 2024	64.80	68.48	64.74	65.85	65.85	7,283,275
Nov 11, 2024	62.29	64.99	61.75	64.97	64.97	5,146,196
Nov 8, 2024	64.30	64.67	62.26	62.57	62.57	4,626,985
Nov 7, 2024	60.51	63.33	60.13	63.30	63.30	4,249,944
Nov 6, 2024	61.80	62.60	60.63	61.09	61.09	3,416,306
Nov 5, 2024	60.47	61.99	59.53	61.74	61.74	3,810,285
Nov 4, 2024	58.78	60.88	58.78	60.40	60.40	2,558,252
Nov 1, 2024	60.00	60.68	58.60	58.67	58.67	2,821,979
Oct 31, 2024	59.52	61.19	59.25	60.38	60.38	3,043,114
Oct 30, 2024	60.05	60.68	58.60	59.55	59.55	3,723,704
Oct 29, 2024	63.65	64.10	60.60	60.67	60.67	7,106,325
Oct 28, 2024	64.68	64.95	63.40	64.29	64.29	3,384,625
Oct 25, 2024	62.73	65.35	62.52	64.48	64.48	4,749,769
Oct 24, 2024	63.30	64.60	63.00	63.32	63.32	3,153,326
Oct 23, 2024	63.50	64.62	62.40	63.71	63.71	4,187,027
Oct 22, 2024	63.50	64.04	62.30	63.35	63.35	3,711,289
Oct 21, 2024	63.50	64.80	62.30	63.72	63.72	4,701,741
Oct 18, 2024	60.42	64.98	60.03	63.12	63.12	7,357,889
Oct 17, 2024	61.42	63.45	60.46	60.46	60.46	4,823,645
Oct 16, 2024	59.63	61.25	59.01	60.17	60.17	3,859,975
Oct 15, 2024	62.34	63.28	60.67	60.69	60.69	3,998,275
Oct 14, 2024	62.12	63.36	60.58	62.35	62.35	4,381,453
Oct 11, 2024	67.49	67.50	61.05	61.92	61.92	5,294,782
Oct 10, 2024	68.50	71.36	67.04	67.31	67.31	4,942,663
Oct 9, 2024	73.89	74.88	67.23	67.68	67.68	8,039,206
Oct 8, 2024	78.99	79.00	70.23	78.00	78.00	11,022,731
Sep 30, 2024	58.26	65.98	58.12	65.83	65.83	8,262,667
Sep 27, 2024	51.28	55.66	51.21	55.11	55.11	5,254,076
Sep 26, 2024	48.16	50.26	47.76	50.26	50.26	2,677,558
Sep 25, 2024	47.73	49.30	47.34	48.16	48.16	3,019,885
Sep 24, 2024	45.48	47.18	45.00	47.16	47.16	2,485,909
Sep 23, 2024	45.08	45.75	44.87	44.98	44.98	1,054,443
Sep 20, 2024	45.66	45.86	44.81	45.00	45.00	1,392,934
Sep 19, 2024	45.52	46.57	44.97	45.79	45.79	1,981,568
Sep 18, 2024	45.18	45.75	44.01	45.14	45.14	1,558,725
Sep 13, 2024	46.25	46.46	45.00	45.04	45.04	2,094,682
Sep 12, 2024	46.76	47.63	46.30	46.32	46.32	1,438,700
Sep 11, 2024	46.59	47.36	46.38	46.96	46.96	1,527,703
Sep 10, 2024	47.56	47.56	45.68	46.72	46.72	1,936,245
Sep 9, 2024	47.80	48.31	46.90	47.14	47.14	1,915,136
Sep 6, 2024	49.50	49.87	47.59	48.09	48.09	2,798,750
Sep 5, 2024	50.24	50.59	49.50	49.57	49.57	2,334,925
Sep 4, 2024	51.01	51.35	49.98	50.13	50.13	2,311,600
Sep 3, 2024	51.50	52.45	51.12	51.22	51.22	1,980,654
Sep 2, 2024	51.89	52.35	51.34	51.53	51.53	1,815,934
Aug 30, 2024	51.82	52.90	51.48	51.97	51.97	1,997,795
Aug 29, 2024	51.01	52.30	51.01	51.95	51.95	1,418,410
Aug 28, 2024	49.50	51.67	49.21	51.42	51.42	2,005,080
Aug 27, 2024	49.51	52.00	49.25	50.40	50.40	2,064,893
Aug 26, 2024	49.06	49.69	48.88	49.45	49.45	852,206
Aug 23, 2024	49.26	49.52	47.90	49.28	49.28	1,359,510
Aug 22, 2024	49.30	49.77	48.88	49.30	49.30	1,103,906
Aug 21, 2024	49.09	50.58	48.73	49.18	49.18	1,501,619
Aug 20, 2024	51.08	51.34	48.58	49.36	49.36	3,031,192
Aug 19, 2024	54.03	54.03	50.93	51.05	51.05	3,712,571
Aug 16, 2024	52.91	54.07	52.32	54.07	54.07	2,093,809
Aug 15, 2024	52.00	53.39	51.81	53.30	53.30	1,666,209
Aug 14, 2024	52.50	52.56	51.44	52.19	52.19	1,241,905
Aug 13, 2024	52.30	52.60	51.61	52.58	52.58	1,026,591
Aug 12, 2024	51.58	53.18	51.44	52.46	52.46	1,500,456
Aug 9, 2024	52.51	53.08	51.58	51.65	51.65	1,268,754
Aug 8, 2024	51.58	52.95	51.45	52.38	52.38	1,125,131
Aug 7, 2024	52.28	52.28	51.42	51.95	51.95	1,304,304
Aug 6, 2024	51.48	52.58	51.23	52.49	52.49	1,407,695
Aug 5, 2024	52.48	53.35	51.00	51.01	51.01	1,677,236
Aug 2, 2024	52.10	53.80	52.06	52.60	52.60	1,625,625
Aug 1, 2024	52.80	53.48	52.18	52.42	52.42	1,217,618
Jul 31, 2024	50.23	53.38	49.68	53.11	53.11	2,345,637
Jul 30, 2024	50.06	50.50	49.35	50.03	50.03	866,575
Jul 29, 2024	50.64	50.64	49.90	50.07	50.07	927,872
Jul 26, 2024	50.30	50.93	50.26	50.70	50.70	911,630
Jul 25, 2024	50.06	50.98	49.82	50.26	50.26	1,079,357
Jul 24, 2024	50.68	51.39	50.04	50.12	50.12	1,200,732
Jul 23, 2024	53.23	53.37	50.98	50.98	50.98	1,673,474
Jul 22, 2024	53.32	53.77	52.80	53.23	53.23	1,379,795
Jul 19, 2024	51.70	54.50	51.36	53.70	53.70	2,177,056
Jul 18, 2024	51.85	52.18	50.69	52.08	52.08	1,765,184
Jul 17, 2024	50.71	52.65	50.40	52.36	52.36	2,152,799
Jul 16, 2024	50.60	51.07	50.18	50.59	50.59	1,050,425
Jul 15, 2024	51.63	51.63	50.59	50.89	50.89	1,082,050
Jul 12, 2024	52.03	52.35	51.28	51.75	51.75	1,214,656
Jul 11, 2024	51.36	52.51	51.28	52.20	52.20	1,628,775
Jul 10, 2024	50.29	51.35	50.12	50.93	50.93	1,179,772
Jul 9, 2024	49.99	50.66	49.12	50.52	50.52	1,655,650
Jul 8, 2024	51.70	51.86	49.59	50.30	50.30	2,045,656
Jul 5, 2024	49.78	52.08	49.76	51.78	51.78	2,328,381
Jul 4, 2024	52.00	52.04	49.80	50.20	50.20	2,148,600
Jul 3, 2024	51.43	52.17	50.76	52.06	52.06	1,693,004
Jul 2, 2024	51.66	52.36	51.10	51.43	51.43	1,197,029
Jul 1, 2024	50.60	51.91	50.11	51.68	51.68	1,385,748
Jun 28, 2024	51.20	51.80	50.58	50.64	50.64	1,510,513
Jun 27, 2024	52.80	52.92	51.10	51.25	51.25	1,495,388
Jun 26, 2024	51.59	52.89	51.08	52.80	52.80	1,689,689
Jun 25, 2024	51.61	52.47	51.34	51.60	51.60	1,247,935
Jun 24, 2024	53.38	53.39	51.60	51.60	51.60	1,399,400
Jun 21, 2024	52.99	54.08	52.63	53.43	53.43	965,225
Jun 20, 2024	54.00	54.81	53.10	53.12	53.12	1,782,225
Jun 19, 2024	54.63	55.20	54.01	54.10	54.10	1,172,175
Jun 18, 2024	54.99	55.79	54.24	54.51	54.51	1,577,925
Jun 17, 2024	55.35	55.50	54.63	54.69	54.69	1,415,281
Jun 14, 2024	55.52	55.92	54.40	55.92	55.92	1,560,804
Jun 13, 2024	56.20	56.44	55.13	55.40	55.40	1,176,937
Jun 12, 2024	55.93	57.20	55.60	56.24	56.24	1,390,101
Jun 11, 2024	55.19	56.05	54.13	55.91	55.91	1,416,587
Jun 7, 2024	55.55	56.17	54.60	55.05	55.05	1,335,267
Jun 6, 2024	56.81	56.97	54.88	55.38	55.38	1,702,604
Jun 5, 2024	57.84	58.42	56.78	56.78	56.78	1,331,667
Jun 4, 2024	56.80	57.93	56.53	57.86	57.86	1,313,979
Jun 3, 2024	58.15	58.19	56.51	56.81	56.81	1,433,900
May 31, 2024	57.86	58.45	57.61	57.90	57.90	1,381,800
May 30, 2024	57.80	58.05	57.01	57.43	57.43	972,200
May 29, 2024	57.68	58.36	57.18	57.78	57.78	1,328,900
May 28, 2024	59.18	59.18	57.50	57.63	57.63	1,632,227
May 27, 2024	59.50	59.50	57.80	59.20	59.20	1,498,977
May 24, 2024	60.23	60.88	58.86	58.97	58.97	1,315,945
May 23, 2024	61.88	62.00	59.85	60.09	60.09	1,357,275
May 22, 2024	61.29	62.05	61.12	61.46	61.46	1,430,597
May 21, 2024	62.40	62.79	61.13	61.49	61.49	1,695,580
May 20, 2024	61.53	63.38	61.42	62.81	62.81	1,943,362
May 17, 2024	60.94	61.74	60.50	61.64	61.64	1,371,875
May 16, 2024	61.95	62.46	60.79	60.92	60.92	1,516,100
May 15, 2024	62.60	62.94	61.44	61.70	61.70	1,968,632
May 14, 2024	62.85	64.15	62.52	62.90	62.90	2,484,900
May 13, 2024	63.44	63.95	62.05	62.40	62.40	2,469,247
May 10, 2024	65.12	65.42	63.40	64.02	64.02	2,133,850
May 9, 2024	62.73	65.90	62.58	65.76	65.76	2,981,604
May 8, 2024	2 Dividend
May 8, 2024	64.11	64.90	62.04	62.70	62.70	3,169,200
May 7, 2024	66.00	66.73	65.20	66.06	64.06	2,237,050
May 6, 2024	63.75	66.19	63.65	66.07	64.07	3,294,586
Apr 30, 2024	63.30	63.69	62.25	62.82	60.92	2,094,378