Zhejiang CONBA Pharmaceutical Co.,Ltd. (SHA:600572)
China · Delayed Price · Currency is CNY 4.210
-0.070 (-1.64%)
May 20, 2026, 11:29 AM CST
SHA:600572 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 4.30 | 4.31 | 4.25 | 4.26 | 4.26 | -1.16% | 30,086,990 |
| May 15, 2026 | 4.31 | 4.33 | 4.29 | 4.31 | 4.31 | -0.46% | 34,464,210 |
| May 14, 2026 | 4.41 | 4.41 | 4.32 | 4.33 | 4.33 | -1.81% | 50,525,700 |
| May 13, 2026 | 4.41 | 4.41 | 4.38 | 4.41 | 4.41 | 0.23% | 39,528,310 |
| May 12, 2026 | 4.44 | 4.45 | 4.38 | 4.40 | 4.40 | -1.35% | 51,059,070 |
| May 11, 2026 | 4.41 | 4.46 | 4.37 | 4.46 | 4.46 | 1.13% | 75,178,490 |
| May 8, 2026 | 4.39 | 4.44 | 4.39 | 4.41 | 4.41 | 0.46% | 52,496,470 |
| May 7, 2026 | 4.45 | 4.46 | 4.38 | 4.39 | 4.39 | -1.35% | 61,038,740 |
| May 6, 2026 | 4.47 | 4.49 | 4.43 | 4.45 | 4.45 | -0.67% | 62,490,090 |
| Apr 30, 2026 | 4.45 | 4.51 | 4.43 | 4.48 | 4.48 | 0.22% | 50,244,530 |
| Apr 29, 2026 | 4.42 | 4.48 | 4.41 | 4.47 | 4.47 | 0.68% | 50,630,330 |
| Apr 28, 2026 | 4.41 | 4.49 | 4.41 | 4.44 | 4.44 | 0.23% | 49,698,380 |
| Apr 27, 2026 | 4.50 | 4.51 | 4.42 | 4.43 | 4.43 | -2.21% | 71,967,730 |
| Apr 24, 2026 | 4.50 | 4.53 | 4.45 | 4.53 | 4.53 | 0.44% | 67,102,730 |
| Apr 23, 2026 | 4.57 | 4.57 | 4.49 | 4.51 | 4.51 | -1.96% | 89,147,040 |
| Apr 22, 2026 | 4.58 | 4.61 | 4.52 | 4.60 | 4.60 | - | 88,772,840 |
| Apr 21, 2026 | 4.68 | 4.72 | 4.58 | 4.60 | 4.60 | -2.13% | 102,810,800 |
| Apr 20, 2026 | 4.64 | 4.72 | 4.57 | 4.70 | 4.70 | 0.43% | 150,016,100 |
| Apr 17, 2026 | 4.78 | 4.81 | 4.62 | 4.68 | 4.68 | -5.26% | 211,958,900 |
| Apr 16, 2026 | 5.08 | 5.17 | 4.79 | 4.94 | 4.94 | 2.92% | 381,724,600 |
| Apr 15, 2026 | 4.37 | 4.80 | 4.35 | 4.80 | 4.80 | 10.09% | 207,486,500 |
| Apr 14, 2026 | 4.37 | 4.37 | 4.31 | 4.36 | 4.36 | 0.23% | 23,194,480 |
| Apr 13, 2026 | 4.40 | 4.40 | 4.33 | 4.35 | 4.35 | -1.58% | 34,089,510 |
| Apr 10, 2026 | 4.42 | 4.45 | 4.38 | 4.42 | 4.42 | 0.23% | 30,291,080 |
| Apr 9, 2026 | 4.39 | 4.51 | 4.39 | 4.41 | 4.41 | -0.68% | 45,032,550 |
| Apr 8, 2026 | 4.43 | 4.48 | 4.40 | 4.44 | 4.44 | 0.68% | 45,846,850 |
| Apr 7, 2026 | 4.39 | 4.44 | 4.30 | 4.41 | 4.41 | 0.23% | 35,706,990 |
| Apr 3, 2026 | 4.50 | 4.50 | 4.38 | 4.40 | 4.40 | -2.22% | 40,905,490 |
| Apr 2, 2026 | 4.46 | 4.52 | 4.45 | 4.50 | 4.50 | 0.90% | 51,318,440 |
| Apr 1, 2026 | 4.43 | 4.47 | 4.39 | 4.46 | 4.46 | 1.36% | 44,630,660 |
| Mar 31, 2026 | 4.42 | 4.47 | 4.39 | 4.40 | 4.40 | -0.45% | 46,901,140 |
| Mar 30, 2026 | 4.29 | 4.43 | 4.27 | 4.42 | 4.42 | 1.84% | 45,166,020 |
| Mar 27, 2026 | 4.26 | 4.35 | 4.23 | 4.34 | 4.34 | 1.40% | 38,609,360 |
| Mar 26, 2026 | 4.24 | 4.32 | 4.23 | 4.28 | 4.28 | 0.94% | 32,432,450 |
| Mar 25, 2026 | 4.19 | 4.26 | 4.19 | 4.24 | 4.24 | 0.95% | 30,979,020 |
| Mar 24, 2026 | 4.12 | 4.21 | 4.09 | 4.20 | 4.20 | 3.45% | 41,059,080 |
| Mar 23, 2026 | 4.28 | 4.28 | 4.04 | 4.06 | 4.06 | -6.02% | 69,483,010 |
| Mar 20, 2026 | 4.39 | 4.42 | 4.32 | 4.32 | 4.32 | -1.59% | 29,877,670 |
| Mar 19, 2026 | 4.41 | 4.45 | 4.37 | 4.39 | 4.39 | -0.68% | 35,900,200 |
| Mar 18, 2026 | 4.44 | 4.45 | 4.39 | 4.42 | 4.42 | -0.45% | 31,428,550 |
| Mar 17, 2026 | 4.45 | 4.48 | 4.43 | 4.44 | 4.44 | - | 33,533,830 |
| Mar 16, 2026 | 4.43 | 4.47 | 4.42 | 4.44 | 4.44 | - | 36,894,390 |
| Mar 13, 2026 | 4.43 | 4.46 | 4.42 | 4.44 | 4.44 | -0.22% | 41,199,970 |
| Mar 12, 2026 | 4.40 | 4.46 | 4.40 | 4.45 | 4.45 | 0.91% | 41,300,120 |
| Mar 11, 2026 | 4.38 | 4.42 | 4.35 | 4.41 | 4.41 | 0.92% | 29,503,250 |
| Mar 10, 2026 | 4.37 | 4.38 | 4.35 | 4.37 | 4.37 | 0.46% | 32,535,330 |
| Mar 9, 2026 | 4.33 | 4.38 | 4.32 | 4.35 | 4.35 | -0.23% | 43,427,360 |
| Mar 6, 2026 | 4.31 | 4.37 | 4.29 | 4.36 | 4.36 | 0.93% | 46,835,360 |
| Mar 5, 2026 | 4.35 | 4.35 | 4.31 | 4.32 | 4.32 | 0.23% | 40,982,020 |
| Mar 4, 2026 | 4.40 | 4.42 | 4.30 | 4.31 | 4.31 | -2.49% | 64,916,650 |