Zhejiang CONBA Pharmaceutical Co.,Ltd. (SHA:600572)
China · Delayed Price · Currency is CNY 4.520
+0.010 (0.22%)
Aug 29, 2025, 2:45 PM CST
SHA:600572 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.51 | 4.56 | 4.50 | 4.53 | 4.53 | 0.44% | 37,174,954 |
| Aug 28, 2025 | 4.56 | 4.58 | 4.44 | 4.51 | 4.51 | -0.88% | 57,504,119 |
| Aug 27, 2025 | 4.66 | 4.68 | 4.55 | 4.55 | 4.55 | -2.57% | 59,355,397 |
| Aug 26, 2025 | 4.66 | 4.69 | 4.65 | 4.67 | 4.67 | - | 34,452,679 |
| Aug 25, 2025 | 4.66 | 4.69 | 4.63 | 4.67 | 4.67 | 0.43% | 47,285,114 |
| Aug 22, 2025 | 4.68 | 4.68 | 4.60 | 4.65 | 4.65 | -0.64% | 48,111,391 |
| Aug 21, 2025 | 4.66 | 4.71 | 4.65 | 4.68 | 4.68 | - | 36,914,755 |
| Aug 20, 2025 | 4.64 | 4.69 | 4.61 | 4.68 | 4.68 | 1.08% | 38,011,005 |
| Aug 19, 2025 | 4.61 | 4.69 | 4.61 | 4.63 | 4.63 | 0.43% | 48,079,189 |
| Aug 18, 2025 | 4.59 | 4.65 | 4.58 | 4.61 | 4.61 | -0.65% | 56,124,970 |
| Aug 15, 2025 | 4.60 | 4.65 | 4.58 | 4.64 | 4.64 | 0.87% | 31,444,969 |
| Aug 14, 2025 | 4.67 | 4.70 | 4.60 | 4.60 | 4.60 | -1.50% | 41,646,036 |
| Aug 13, 2025 | 4.69 | 4.71 | 4.62 | 4.67 | 4.67 | -0.85% | 62,248,415 |
| Aug 12, 2025 | 4.64 | 4.90 | 4.63 | 4.71 | 4.71 | 1.95% | 96,594,030 |
| Aug 11, 2025 | 4.60 | 4.62 | 4.57 | 4.62 | 4.62 | 0.65% | 24,251,081 |
| Aug 8, 2025 | 4.58 | 4.60 | 4.54 | 4.59 | 4.59 | 0.44% | 24,794,786 |
| Aug 7, 2025 | 4.62 | 4.64 | 4.56 | 4.57 | 4.57 | -1.08% | 30,223,704 |
| Aug 6, 2025 | 4.70 | 4.71 | 4.60 | 4.62 | 4.62 | -1.49% | 43,076,400 |
| Aug 5, 2025 | 4.69 | 4.72 | 4.65 | 4.69 | 4.69 | - | 30,385,895 |
| Aug 4, 2025 | 4.68 | 4.74 | 4.60 | 4.69 | 4.69 | - | 44,264,335 |
| Aug 1, 2025 | 4.65 | 4.76 | 4.64 | 4.69 | 4.69 | 0.86% | 37,618,773 |
| Jul 31, 2025 | 4.68 | 4.72 | 4.64 | 4.65 | 4.65 | -1.06% | 36,698,510 |
| Jul 30, 2025 | 4.65 | 4.77 | 4.62 | 4.70 | 4.70 | 1.08% | 61,525,069 |
| Jul 29, 2025 | 4.61 | 4.66 | 4.58 | 4.65 | 4.65 | 1.31% | 41,417,174 |
| Jul 28, 2025 | 4.60 | 4.67 | 4.59 | 4.59 | 4.59 | -0.22% | 29,678,351 |
| Jul 25, 2025 | 4.64 | 4.68 | 4.59 | 4.60 | 4.60 | -0.65% | 31,597,650 |
| Jul 24, 2025 | 4.60 | 4.64 | 4.59 | 4.63 | 4.63 | 0.87% | 31,404,248 |
| Jul 23, 2025 | 4.60 | 4.62 | 4.57 | 4.59 | 4.59 | -0.22% | 30,353,325 |
| Jul 22, 2025 | 4.58 | 4.61 | 4.56 | 4.60 | 4.60 | 0.22% | 24,331,105 |
| Jul 21, 2025 | 4.56 | 4.61 | 4.55 | 4.59 | 4.59 | 0.44% | 32,680,032 |
| Jul 18, 2025 | 4.57 | 4.59 | 4.51 | 4.57 | 4.57 | 0.22% | 25,283,273 |
| Jul 17, 2025 | 4.57 | 4.59 | 4.54 | 4.56 | 4.56 | -0.22% | 21,540,900 |
| Jul 16, 2025 | 4.50 | 4.57 | 4.49 | 4.57 | 4.57 | 1.56% | 29,386,621 |
| Jul 15, 2025 | 4.54 | 4.55 | 4.47 | 4.50 | 4.50 | -0.88% | 24,930,920 |
| Jul 14, 2025 | 4.53 | 4.56 | 4.52 | 4.54 | 4.54 | 0.22% | 20,482,931 |
| Jul 11, 2025 | 4.51 | 4.55 | 4.50 | 4.53 | 4.53 | 0.44% | 28,928,807 |
| Jul 10, 2025 | 4.46 | 4.52 | 4.45 | 4.51 | 4.51 | 1.12% | 24,901,868 |
| Jul 9, 2025 | 4.46 | 4.48 | 4.44 | 4.46 | 4.46 | - | 20,095,625 |
| Jul 8, 2025 | 4.44 | 4.49 | 4.43 | 4.46 | 4.46 | 0.22% | 23,519,019 |
| Jul 7, 2025 | 4.48 | 4.49 | 4.44 | 4.45 | 4.45 | -0.45% | 17,696,665 |
| Jul 4, 2025 | 4.46 | 4.49 | 4.45 | 4.47 | 4.47 | 0.22% | 23,861,315 |
| Jul 3, 2025 | 4.44 | 4.48 | 4.42 | 4.46 | 4.46 | 0.45% | 26,781,186 |
| Jul 2, 2025 | 4.44 | 4.45 | 4.41 | 4.44 | 4.44 | - | 18,353,869 |
| Jul 1, 2025 | 4.38 | 4.45 | 4.36 | 4.44 | 4.44 | 1.37% | 25,593,862 |
| Jun 30, 2025 | 4.39 | 4.40 | 4.36 | 4.38 | 4.38 | - | 18,601,656 |
| Jun 27, 2025 | 4.39 | 4.43 | 4.38 | 4.38 | 4.38 | - | 19,600,981 |
| Jun 26, 2025 | 4.38 | 4.39 | 4.36 | 4.38 | 4.38 | -0.23% | 21,682,975 |
| Jun 25, 2025 | 4.36 | 4.39 | 4.33 | 4.39 | 4.39 | -2.23% | 27,168,257 |
| Jun 24, 2025 | 4.46 | 4.49 | 4.45 | 4.49 | 4.34 | 0.90% | 25,713,800 |
| Jun 23, 2025 | 4.43 | 4.46 | 4.40 | 4.45 | 4.30 | 0.23% | 21,668,087 |