Zhejiang CONBA Pharmaceutical Co.,Ltd. (SHA:600572)
China · Delayed Price · Currency is CNY 4.340
+0.050 (1.17%)
Jul 30, 2026, 9:25 AM CST
SHA:600572 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 4.30 | 4.36 | 4.29 | 4.34 | 4.34 | 1.17% | 44,816,920 |
| Jul 28, 2026 | 4.30 | 4.36 | 4.27 | 4.29 | 4.29 | -0.69% | 33,678,745 |
| Jul 27, 2026 | 4.20 | 4.33 | 4.18 | 4.32 | 4.32 | 2.61% | 46,368,404 |
| Jul 24, 2026 | 4.32 | 4.34 | 4.20 | 4.21 | 4.21 | -2.32% | 37,536,670 |
| Jul 23, 2026 | 4.28 | 4.35 | 4.25 | 4.31 | 4.31 | 0.23% | 47,135,112 |
| Jul 22, 2026 | 4.25 | 4.32 | 4.23 | 4.30 | 4.30 | 0.23% | 54,867,546 |
| Jul 21, 2026 | 4.33 | 4.39 | 4.27 | 4.29 | 4.29 | -1.15% | 68,714,360 |
| Jul 20, 2026 | 4.27 | 4.38 | 4.24 | 4.34 | 4.34 | 1.40% | 77,924,641 |
| Jul 17, 2026 | 4.39 | 4.47 | 4.27 | 4.28 | 4.28 | -2.95% | 91,691,149 |
| Jul 16, 2026 | 4.35 | 4.46 | 4.30 | 4.41 | 4.41 | 1.15% | 87,425,133 |
| Jul 15, 2026 | 4.25 | 4.37 | 4.24 | 4.36 | 4.36 | 2.59% | 86,422,550 |
| Jul 14, 2026 | 4.17 | 4.29 | 4.13 | 4.25 | 4.25 | 1.43% | 72,940,664 |
| Jul 13, 2026 | 4.12 | 4.24 | 4.12 | 4.19 | 4.19 | 1.70% | 74,744,528 |
| Jul 10, 2026 | 4.04 | 4.14 | 4.01 | 4.12 | 4.12 | 1.23% | 36,321,760 |
| Jul 9, 2026 | 4.12 | 4.17 | 4.04 | 4.07 | 4.07 | -2.40% | 36,457,240 |
| Jul 8, 2026 | 4.08 | 4.17 | 4.03 | 4.17 | 4.17 | 2.21% | 42,284,887 |
| Jul 7, 2026 | 4.20 | 4.22 | 4.05 | 4.08 | 4.08 | -1.21% | 44,028,800 |
| Jul 6, 2026 | 4.07 | 4.13 | 4.05 | 4.13 | 4.13 | 1.23% | 37,601,338 |
| Jul 3, 2026 | 4.07 | 4.11 | 4.03 | 4.08 | 4.08 | 0.49% | 29,323,753 |
| Jul 2, 2026 | 4.03 | 4.09 | 3.98 | 4.06 | 4.06 | 1.50% | 36,394,958 |
| Jul 1, 2026 | 3.90 | 4.03 | 3.87 | 4.00 | 4.00 | 2.04% | 35,498,726 |
| Jun 30, 2026 | 3.97 | 3.99 | 3.90 | 3.92 | 3.92 | -1.75% | 26,860,246 |
| Jun 29, 2026 | 3.88 | 4.00 | 3.77 | 3.99 | 3.99 | 2.84% | 45,300,382 |
| Jun 26, 2026 | 3.95 | 3.98 | 3.88 | 3.88 | 3.88 | -2.02% | 29,456,650 |
| Jun 25, 2026 | 3.99 | 4.00 | 3.89 | 3.96 | 3.96 | -1.25% | 33,044,897 |
| Jun 24, 2026 | 4.08 | 4.10 | 3.99 | 4.01 | 4.01 | -0.74% | 46,428,700 |
| Jun 23, 2026 | 4.12 | 4.23 | 4.11 | 4.19 | 4.04 | 1.45% | 48,559,424 |
| Jun 22, 2026 | 4.10 | 4.14 | 4.02 | 4.13 | 3.98 | 0.24% | 37,278,918 |
| Jun 18, 2026 | 4.11 | 4.16 | 4.09 | 4.12 | 3.97 | 0.24% | 23,038,740 |
| Jun 17, 2026 | 4.13 | 4.14 | 4.10 | 4.11 | 3.96 | -0.24% | 20,980,470 |
| Jun 16, 2026 | 4.15 | 4.15 | 4.10 | 4.12 | 3.97 | -0.72% | 23,328,690 |
| Jun 15, 2026 | 4.13 | 4.18 | 4.13 | 4.15 | 4.00 | 0.48% | 29,557,980 |
| Jun 12, 2026 | 4.07 | 4.14 | 4.06 | 4.13 | 3.98 | 1.47% | 33,684,200 |
| Jun 11, 2026 | 4.11 | 4.13 | 4.06 | 4.07 | 3.92 | -1.45% | 30,127,770 |
| Jun 10, 2026 | 4.10 | 4.13 | 4.07 | 4.13 | 3.98 | 0.49% | 27,124,000 |
| Jun 9, 2026 | 4.12 | 4.12 | 4.06 | 4.11 | 3.96 | - | 19,749,611 |
| Jun 8, 2026 | 4.14 | 4.17 | 4.08 | 4.11 | 3.96 | -1.20% | 29,922,550 |
| Jun 5, 2026 | 4.16 | 4.20 | 4.15 | 4.16 | 4.01 | 0.24% | 26,099,030 |
| Jun 4, 2026 | 4.16 | 4.20 | 4.14 | 4.15 | 4.00 | -0.48% | 22,828,770 |
| Jun 3, 2026 | 4.23 | 4.24 | 4.15 | 4.17 | 4.02 | -1.42% | 30,738,590 |
| Jun 2, 2026 | 4.26 | 4.29 | 4.22 | 4.23 | 4.08 | -0.70% | 27,897,890 |
| Jun 1, 2026 | 4.24 | 4.27 | 4.20 | 4.26 | 4.11 | 0.71% | 32,260,890 |
| May 29, 2026 | 4.15 | 4.24 | 4.14 | 4.23 | 4.08 | 1.68% | 36,364,540 |
| May 28, 2026 | 4.19 | 4.20 | 4.12 | 4.16 | 4.01 | -0.72% | 24,323,930 |
| May 27, 2026 | 4.22 | 4.23 | 4.15 | 4.19 | 4.04 | -0.71% | 27,685,820 |
| May 26, 2026 | 4.24 | 4.27 | 4.19 | 4.22 | 4.07 | -0.94% | 30,299,030 |
| May 25, 2026 | 4.16 | 4.28 | 4.13 | 4.26 | 4.11 | 2.16% | 41,858,160 |
| May 22, 2026 | 4.17 | 4.19 | 4.15 | 4.17 | 4.02 | - | 27,398,190 |
| May 21, 2026 | 4.22 | 4.24 | 4.16 | 4.17 | 4.02 | -0.95% | 30,075,450 |
| May 20, 2026 | 4.28 | 4.28 | 4.20 | 4.21 | 4.06 | -1.64% | 29,716,050 |