Shenzhen - Delayed Quote CNY

Yunnan Botanee Bio-Technology Group Co.LTD (300957.SZ)

40.90

-0.42

(-1.02%)

At close: January 17 at 3:04:19 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	41.19	41.32	40.90	40.90	40.90	4,014,670
Jan 16, 2025	41.39	41.50	40.87	41.32	41.32	4,753,600
Jan 15, 2025	41.26	41.30	40.81	40.94	40.94	3,935,386
Jan 14, 2025	40.70	41.60	40.52	41.42	41.42	6,996,186
Jan 13, 2025	39.60	40.70	39.45	40.70	40.70	3,468,200
Jan 10, 2025	40.79	41.18	39.92	39.95	39.95	3,516,900
Jan 9, 2025	40.97	41.41	40.70	40.85	40.85	2,900,900
Jan 8, 2025	41.18	41.35	40.05	41.09	41.09	4,121,767
Jan 7, 2025	41.25	41.40	40.67	41.33	41.33	3,222,705
Jan 6, 2025	41.07	41.61	40.60	41.25	41.25	3,541,065
Jan 3, 2025	42.16	42.52	41.02	41.12	41.12	5,147,787
Jan 2, 2025	42.80	43.49	41.51	42.13	42.13	5,334,365
Dec 31, 2024	43.78	44.00	42.56	42.69	42.69	4,755,386
Dec 30, 2024	44.61	44.61	43.48	43.71	43.71	5,040,537
Dec 27, 2024	45.25	45.40	44.56	44.64	44.64	4,788,845
Dec 26, 2024	45.40	45.73	45.13	45.16	45.16	3,031,992
Dec 25, 2024	45.42	45.97	45.02	45.43	45.43	3,022,282
Dec 24, 2024	44.60	45.90	44.60	45.80	45.80	4,436,366
Dec 23, 2024	45.55	45.85	44.49	44.70	44.70	4,472,182
Dec 20, 2024	45.35	46.60	45.01	45.79	45.79	6,208,629
Dec 19, 2024	45.61	45.79	44.71	45.35	45.35	6,835,331
Dec 18, 2024	46.99	47.41	46.40	46.48	46.48	4,434,656
Dec 17, 2024	47.83	47.91	46.89	47.17	47.17	4,539,687
Dec 16, 2024	49.83	49.88	47.53	47.82	47.82	9,940,801
Dec 13, 2024	50.61	50.81	49.50	49.78	49.78	11,027,878
Dec 12, 2024	49.88	51.18	49.60	51.05	51.05	8,122,939
Dec 11, 2024	49.31	51.00	49.23	50.03	50.03	7,715,424
Dec 10, 2024	51.50	52.50	49.50	49.61	49.61	14,868,828
Dec 9, 2024	49.15	49.31	48.22	48.65	48.65	3,481,629
Dec 6, 2024	48.55	49.40	48.12	49.28	49.28	3,892,937
Dec 5, 2024	48.50	48.80	48.22	48.55	48.55	2,756,682
Dec 4, 2024	49.43	49.57	48.40	48.57	48.57	3,474,498
Dec 3, 2024	50.19	50.22	49.31	49.61	49.61	3,705,583
Dec 2, 2024	49.10	50.28	48.88	50.19	50.19	4,431,300
Nov 29, 2024	48.35	49.80	48.30	49.25	49.25	4,232,447
Nov 28, 2024	48.61	49.08	48.30	48.39	48.39	2,784,200
Nov 27, 2024	47.70	48.62	46.88	48.62	48.62	3,598,786
Nov 26, 2024	47.80	48.34	47.60	47.68	47.68	3,069,280
Nov 25, 2024	47.76	48.27	47.18	47.96	47.96	3,743,210
Nov 22, 2024	50.38	50.56	47.80	47.90	47.90	5,156,600
Nov 21, 2024	50.60	51.08	50.10	50.64	50.64	3,144,639
Nov 20, 2024	50.50	51.04	50.25	50.86	50.86	4,220,200
Nov 19, 2024	49.91	50.69	49.30	50.67	50.67	4,542,750
Nov 18, 2024	49.87	50.50	49.03	49.58	49.58	4,803,796
Nov 15, 2024	50.72	51.21	49.76	49.76	49.76	5,460,225
Nov 14, 2024	53.01	53.32	50.65	50.72	50.72	7,541,288
Nov 13, 2024	54.80	55.25	52.50	53.34	53.34	8,953,500
Nov 12, 2024	55.80	56.58	54.67	55.03	55.03	10,938,321
Nov 11, 2024	55.06	55.68	54.51	55.51	55.51	11,886,068
Nov 8, 2024	57.00	57.30	55.31	56.16	56.16	11,889,600
Nov 7, 2024	54.20	56.79	53.81	56.69	56.69	13,025,612
Nov 6, 2024	55.05	55.88	54.15	54.27	54.27	9,792,168
Nov 5, 2024	53.08	54.91	52.62	54.75	54.75	8,375,315
Nov 4, 2024	52.34	53.19	51.86	53.06	53.06	4,473,400
Nov 1, 2024	52.26	53.29	52.01	52.34	52.34	4,641,675
Oct 31, 2024	52.21	52.73	51.30	52.38	52.38	5,072,850
Oct 30, 2024	52.35	53.98	51.50	52.88	52.88	7,699,275
Oct 29, 2024	53.44	54.64	52.38	52.76	52.76	6,686,753
Oct 28, 2024	52.51	54.00	52.51	53.43	53.43	6,539,994
Oct 25, 2024	49.75	53.34	49.48	53.15	53.15	11,662,538
Oct 24, 2024	53.91	54.31	52.88	53.28	53.28	4,406,563
Oct 23, 2024	54.83	54.90	53.48	54.31	54.31	6,745,997
Oct 22, 2024	53.54	54.72	52.80	54.61	54.61	5,371,344
Oct 21, 2024	52.50	54.95	52.03	53.50	53.50	8,282,938
Oct 18, 2024	49.98	54.94	49.66	52.72	52.72	9,382,341
Oct 17, 2024	50.83	51.65	49.89	49.95	49.95	5,813,146
Oct 16, 2024	50.88	51.49	50.10	50.52	50.52	5,887,600
Oct 15, 2024	52.20	53.20	51.20	51.99	51.99	9,835,008
Oct 14, 2024	54.68	56.08	52.58	55.16	55.16	5,470,075
Oct 11, 2024	57.00	58.28	53.88	54.68	54.68	5,531,729
Oct 10, 2024	59.80	60.28	56.15	57.58	57.58	8,087,382
Oct 9, 2024	65.00	65.00	58.30	58.33	58.33	13,988,244
Oct 8, 2024	73.99	74.00	63.81	70.30	70.30	21,086,484
Sep 30, 2024	56.76	62.70	55.59	62.42	62.42	16,310,848
Sep 27, 2024	48.80	54.39	48.21	52.48	52.48	12,914,873
Sep 26, 2024	42.63	48.12	42.42	46.81	46.81	7,645,037
Sep 25, 2024	42.99	43.92	42.50	42.66	42.66	4,350,292
Sep 24, 2024	39.70	42.19	39.37	42.05	42.05	4,650,981
Sep 23, 2024	39.59	40.28	39.30	39.35	39.35	2,128,792
Sep 20, 2024	40.70	40.87	39.55	39.88	39.88	2,937,483
Sep 19, 2024	41.50	42.28	40.72	41.14	41.14	2,503,591
Sep 18, 2024	40.66	41.00	39.84	40.84	40.84	1,193,220
Sep 13, 2024	41.73	41.95	40.58	40.59	40.59	1,269,638
Sep 12, 2024	42.03	42.63	41.66	41.74	41.74	1,353,615
Sep 11, 2024	41.54	42.62	41.40	42.11	42.11	1,786,054
Sep 10, 2024	41.07	42.12	40.66	41.80	41.80	1,983,741
Sep 9, 2024	41.08	41.66	40.66	40.97	40.97	1,460,500
Sep 6, 2024	42.17	42.30	41.00	41.20	41.20	1,268,700
Sep 5, 2024	41.57	42.35	41.57	42.17	42.17	1,855,480
Sep 4, 2024	40.92	41.98	40.75	41.57	41.57	2,415,035
Sep 3, 2024	40.46	41.78	39.91	40.95	40.95	2,436,896
Sep 2, 2024	41.88	42.30	40.65	40.65	40.65	2,833,600
Aug 30, 2024	42.22	43.30	41.50	42.05	42.05	5,648,982
Aug 29, 2024	41.02	42.35	41.02	42.28	42.28	2,987,056
Aug 28, 2024	40.62	42.28	40.62	41.58	41.58	4,010,531
Aug 27, 2024	40.00	40.26	39.50	39.50	39.50	1,315,212
Aug 26, 2024	39.87	40.30	39.55	40.06	40.06	1,451,923
Aug 23, 2024	39.65	40.36	39.65	39.72	39.72	1,666,651
Aug 22, 2024	41.07	41.30	39.63	39.78	39.78	2,299,435
Aug 21, 2024	41.47	41.92	40.98	41.08	41.08	1,411,935
Aug 20, 2024	42.64	43.04	41.68	41.68	41.68	1,947,854
Aug 19, 2024	43.62	44.04	42.78	42.80	42.80	2,559,676
Aug 16, 2024	44.80	45.49	44.13	44.36	44.36	1,679,111
Aug 15, 2024	44.25	45.10	43.63	44.32	44.32	1,658,416
Aug 14, 2024	45.40	45.48	44.13	44.18	44.18	1,660,900
Aug 13, 2024	45.79	46.00	44.96	45.50	45.50	1,276,712
Aug 12, 2024	45.58	46.25	45.30	45.87	45.87	1,186,156
Aug 9, 2024	47.18	47.46	45.92	45.97	45.97	1,868,829
Aug 8, 2024	46.90	47.61	46.25	47.03	47.03	1,596,965
Aug 7, 2024	47.50	47.50	46.66	46.98	46.98	1,693,521
Aug 6, 2024	47.13	47.88	46.75	47.45	47.45	1,896,635
Aug 5, 2024	47.12	48.43	46.50	46.50	46.50	2,317,959
Aug 2, 2024	47.24	48.15	46.91	47.17	47.17	1,642,671
Aug 1, 2024	48.09	48.45	47.29	47.45	47.45	1,762,194
Jul 31, 2024	45.42	48.58	45.28	48.40	48.40	3,490,055
Jul 30, 2024	45.41	45.81	44.96	45.46	45.46	1,172,924
Jul 29, 2024	45.98	46.03	45.31	45.41	45.41	1,093,338
Jul 26, 2024	45.78	46.22	45.54	45.90	45.90	1,315,256
Jul 25, 2024	44.67	46.20	44.27	45.82	45.82	1,743,506
Jul 24, 2024	45.59	45.85	44.82	44.84	44.84	1,264,490
Jul 23, 2024	47.20	47.30	45.52	45.52	45.52	1,977,200
Jul 22, 2024	47.88	48.37	47.03	47.32	47.32	1,512,300
Jul 19, 2024	47.54	47.98	47.00	47.80	47.80	1,576,928
Jul 18, 2024	47.01	48.30	46.90	47.86	47.86	2,209,769
Jul 17, 2024	47.17	47.90	46.88	47.40	47.40	2,238,714
Jul 16, 2024	46.50	47.55	46.31	46.88	46.88	2,148,693
Jul 15, 2024	46.80	47.23	46.06	46.29	46.29	1,442,600
Jul 12, 2024	46.99	47.41	46.58	47.15	47.15	2,519,493
Jul 11, 2024	45.27	47.39	45.17	47.08	47.08	4,954,411
Jul 10, 2024	43.70	45.50	43.53	44.43	44.43	2,059,471
Jul 9, 2024	43.77	44.54	43.00	44.25	44.25	1,858,738
Jul 8, 2024	45.04	45.04	43.55	43.77	43.77	2,310,247
Jul 5, 2024	45.08	45.45	44.44	45.24	45.24	2,192,349
Jul 4, 2024	46.70	46.96	44.90	44.91	44.91	2,552,898
Jul 3, 2024	47.15	47.56	46.20	46.54	46.54	2,010,640
Jul 2, 2024	48.16	48.55	46.90	47.15	47.15	1,951,622
Jul 1, 2024	48.37	48.95	47.50	48.16	48.16	1,926,600
Jun 28, 2024	50.05	50.05	48.10	48.32	48.32	2,524,679
Jun 27, 2024	48.71	50.48	48.30	49.48	49.48	4,431,209
Jun 26, 2024	46.41	48.80	46.10	48.71	48.71	3,032,149
Jun 25, 2024	46.65	47.20	46.06	46.43	46.43	2,194,299
Jun 24, 2024	47.40	47.50	46.42	46.57	46.57	2,523,590
Jun 21, 2024	48.30	48.66	47.50	47.99	47.99	2,943,076
Jun 20, 2024	49.11	49.87	48.37	48.38	48.38	2,419,189
Jun 19, 2024	50.91	50.95	49.10	49.11	49.11	3,157,326
Jun 18, 2024	50.73	51.10	50.46	50.90	50.90	1,870,033
Jun 17, 2024	51.00	51.18	50.57	50.65	50.65	2,048,183
Jun 14, 2024	52.09	52.45	51.00	51.40	51.40	2,503,038
Jun 13, 2024	52.42	52.76	51.80	52.26	52.26	1,786,653
Jun 12, 2024	52.40	52.88	52.03	52.52	52.52	1,817,909
Jun 11, 2024	0.60 Dividend
Jun 11, 2024	51.59	52.45	50.37	52.31	52.31	2,059,396
Jun 7, 2024	53.05	53.35	52.01	52.21	51.61	2,268,919
Jun 6, 2024	53.92	54.37	52.50	52.91	52.30	2,342,697
Jun 5, 2024	53.60	54.42	53.33	53.71	53.09	2,645,485
Jun 4, 2024	52.79	53.87	52.59	53.63	53.01	2,698,382
Jun 3, 2024	53.40	53.40	52.15	52.89	52.28	2,625,031
May 31, 2024	53.82	54.07	53.40	53.40	52.79	2,197,034
May 30, 2024	53.50	53.95	53.18	53.57	52.95	1,735,638
May 29, 2024	53.63	54.62	53.00	53.80	53.18	2,638,471
May 28, 2024	54.59	54.60	53.81	53.87	53.25	2,380,400
May 27, 2024	55.40	55.63	53.98	54.77	54.14	2,446,405
May 24, 2024	55.80	56.19	55.01	55.10	54.47	3,061,565
May 23, 2024	57.50	58.07	55.92	56.26	55.61	5,133,364
May 22, 2024	60.00	61.06	58.55	58.91	58.23	6,226,270
May 21, 2024	57.93	57.99	57.00	57.99	57.32	2,522,219
May 20, 2024	58.42	59.63	57.85	58.20	57.53	3,396,228
May 17, 2024	57.29	58.95	56.89	58.29	57.62	3,167,253
May 16, 2024	57.79	58.15	57.00	57.21	56.55	2,825,400
May 15, 2024	59.05	59.18	57.25	57.59	56.93	3,275,462
May 14, 2024	58.42	59.98	58.01	59.23	58.55	3,473,062
May 13, 2024	59.37	59.37	58.02	58.12	57.45	3,401,241
May 10, 2024	61.72	61.96	59.63	59.91	59.22	4,210,213
May 9, 2024	60.73	62.13	60.48	61.79	61.08	3,979,713
May 8, 2024	62.00	62.16	59.77	60.47	59.77	3,519,600
May 7, 2024	61.06	61.92	60.43	61.67	60.96	4,263,651
May 6, 2024	58.15	61.99	58.00	61.06	60.36	7,335,768
Apr 30, 2024	57.29	57.75	56.66	57.16	56.50	3,106,600
Apr 29, 2024	54.99	58.15	54.81	57.30	56.64	6,219,367
Apr 26, 2024	53.50	55.50	53.44	55.35	54.71	8,286,093
Apr 25, 2024	57.92	58.36	57.41	57.51	56.85	2,296,200
Apr 24, 2024	58.00	58.30	56.85	58.06	57.39	2,535,829
Apr 23, 2024	56.65	58.80	56.65	58.37	57.70	3,692,728
Apr 22, 2024	54.91	56.67	54.58	56.13	55.48	2,431,658
Apr 19, 2024	56.50	56.50	54.85	55.35	54.71	1,938,341
Apr 18, 2024	56.03	57.78	54.62	56.45	55.80	3,642,463
Apr 17, 2024	55.27	56.50	55.11	56.48	55.83	2,493,274
Apr 16, 2024	55.65	56.60	55.00	55.02	54.39	2,261,187
Apr 15, 2024	56.79	57.42	55.13	55.90	55.26	2,501,552
Apr 12, 2024	56.74	58.27	56.00	57.00	56.34	2,576,297
Apr 11, 2024	57.18	58.10	56.51	56.66	56.01	1,845,100
Apr 10, 2024	58.09	58.20	57.15	57.76	57.10	1,521,195
Apr 9, 2024	56.77	58.49	56.17	58.44	57.77	2,088,902
Apr 8, 2024	59.00	59.09	56.31	56.35	55.70	3,661,910
Apr 3, 2024	60.65	61.60	59.47	59.54	58.86	2,528,570
Apr 2, 2024	62.00	62.02	60.51	60.92	60.22	2,102,837
Apr 1, 2024	60.37	62.05	60.00	62.05	61.34	2,666,583
Mar 29, 2024	59.32	59.76	58.64	59.97	59.28	1,213,621
Mar 28, 2024	59.55	60.48	59.05	59.48	58.80	2,730,530
Mar 27, 2024	61.22	61.73	59.60	59.63	58.94	2,342,356
Mar 26, 2024	62.02	63.11	60.50	61.28	60.58	2,354,078
Mar 25, 2024	62.58	63.33	61.35	62.00	61.29	3,160,937
Mar 22, 2024	65.25	65.59	62.33	62.33	61.61	3,437,683
Mar 21, 2024	66.80	67.09	65.43	65.44	64.69	2,644,095
Mar 20, 2024	67.10	67.80	65.99	67.00	66.23	3,219,807
Mar 19, 2024	67.90	69.08	67.23	67.56	66.78	3,476,786
Mar 18, 2024	68.76	68.90	67.03	67.89	67.11	2,984,841
Mar 15, 2024	69.66	71.39	67.95	68.20	67.42	2,828,977
Mar 14, 2024	69.65	72.00	69.00	69.66	68.86	3,790,184
Mar 13, 2024	69.00	71.45	68.50	69.66	68.86	5,732,468
Mar 12, 2024	65.83	69.87	65.64	69.35	68.55	6,069,587
Mar 11, 2024	62.89	65.66	62.89	65.50	64.75	3,365,762
Mar 8, 2024	63.02	64.29	62.07	62.55	61.83	1,841,907
Mar 7, 2024	64.71	65.97	63.06	63.15	62.42	2,066,383
Mar 6, 2024	63.60	65.18	63.53	64.40	63.66	1,907,208
Mar 5, 2024	65.31	65.32	63.40	63.94	63.20	2,801,177
Mar 4, 2024	65.26	67.40	65.06	65.65	64.89	2,730,203
Mar 1, 2024	65.56	65.99	64.55	65.43	64.68	2,191,740
Feb 29, 2024	62.23	65.68	62.21	65.56	64.81	3,000,964
Feb 28, 2024	64.63	66.80	62.90	63.00	62.28	4,845,012
Feb 27, 2024	63.56	64.63	63.17	64.63	63.89	2,086,805
Feb 26, 2024	64.03	65.25	63.66	64.00	63.26	2,356,957
Feb 23, 2024	64.43	65.78	63.91	64.80	64.05	2,419,723
Feb 22, 2024	63.35	64.48	63.02	64.38	63.64	2,473,165
Feb 21, 2024	60.35	64.74	60.30	64.30	63.56	4,912,261
Feb 20, 2024	60.35	61.38	59.92	61.15	60.45	3,227,868
Feb 19, 2024	61.89	61.89	59.96	60.73	60.03	4,210,447
Feb 8, 2024	60.68	61.98	59.31	61.45	60.74	4,256,314
Feb 7, 2024	59.90	61.44	59.33	60.18	59.49	4,034,611
Feb 6, 2024	53.67	60.05	53.45	59.94	59.25	5,821,022
Feb 5, 2024	54.99	56.49	51.50	54.58	53.95	4,261,465
Feb 2, 2024	56.72	57.33	53.70	55.40	54.76	3,427,966
Feb 1, 2024	56.00	57.57	55.80	56.75	56.10	3,283,967
Jan 31, 2024	56.47	57.77	56.30	56.30	55.65	3,022,953
Jan 30, 2024	59.56	59.96	57.69	57.69	57.03	3,627,867
Jan 29, 2024	61.80	62.96	60.00	60.15	59.46	3,781,385
Jan 26, 2024	63.57	64.48	61.41	61.44	60.73	4,477,671
Jan 25, 2024	63.50	63.99	61.39	63.99	63.25	4,826,170
Jan 24, 2024	63.60	64.43	60.80	63.41	62.68	4,183,056
Jan 23, 2024	61.80	64.10	61.20	62.92	62.20	3,472,583
Jan 22, 2024	65.78	65.78	62.10	62.22	61.50	4,025,858
Jan 19, 2024	66.90	68.00	65.75	65.77	65.01	4,333,773
Jan 18, 2024	65.88	68.58	65.36	67.65	66.87	6,222,108
Jan 17, 2024	68.01	69.48	66.56	66.57	65.80	3,233,765

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Yunnan Botanee Bio-Technology Group Co.LTD (300957.SZ)