Zhejiang CONBA Pharmaceutical Co.,Ltd. (SHA:600572)
China · Delayed Price · Currency is CNY 4.080
+0.020 (0.49%)
Jul 3, 2026, 3:00 PM CST
SHA:600572 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.07 | 4.11 | 4.03 | 4.06 | - | - | 24,001,153 |
| 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 |
| May 19, 2026 | 4.25 | 4.29 | 4.24 | 4.28 | 4.13 | 0.47% | 22,441,740 |
| May 18, 2026 | 4.30 | 4.31 | 4.25 | 4.26 | 4.11 | -1.16% | 30,086,990 |
| May 15, 2026 | 4.31 | 4.33 | 4.29 | 4.31 | 4.16 | -0.46% | 34,464,210 |
| May 14, 2026 | 4.41 | 4.41 | 4.32 | 4.33 | 4.17 | -1.81% | 50,525,700 |
| May 13, 2026 | 4.41 | 4.41 | 4.38 | 4.41 | 4.25 | 0.23% | 39,528,310 |
| May 12, 2026 | 4.44 | 4.45 | 4.38 | 4.40 | 4.24 | -1.35% | 51,059,070 |
| May 11, 2026 | 4.41 | 4.46 | 4.37 | 4.46 | 4.30 | 1.13% | 75,178,490 |
| May 8, 2026 | 4.39 | 4.44 | 4.39 | 4.41 | 4.25 | 0.46% | 52,496,470 |
| May 7, 2026 | 4.45 | 4.46 | 4.38 | 4.39 | 4.23 | -1.35% | 61,038,740 |
| May 6, 2026 | 4.47 | 4.49 | 4.43 | 4.45 | 4.29 | -0.67% | 62,490,090 |
| Apr 30, 2026 | 4.45 | 4.51 | 4.43 | 4.48 | 4.32 | 0.22% | 50,244,530 |
| Apr 29, 2026 | 4.42 | 4.48 | 4.41 | 4.47 | 4.31 | 0.68% | 50,630,330 |
| Apr 28, 2026 | 4.41 | 4.49 | 4.41 | 4.44 | 4.28 | 0.23% | 49,698,380 |
| Apr 27, 2026 | 4.50 | 4.51 | 4.42 | 4.43 | 4.27 | -2.21% | 71,967,730 |
| Apr 24, 2026 | 4.50 | 4.53 | 4.45 | 4.53 | 4.37 | 0.44% | 67,102,730 |
| Apr 23, 2026 | 4.57 | 4.57 | 4.49 | 4.51 | 4.35 | -1.96% | 89,147,040 |
| Apr 22, 2026 | 4.58 | 4.61 | 4.52 | 4.60 | 4.44 | - | 88,772,840 |
| Apr 21, 2026 | 4.68 | 4.72 | 4.58 | 4.60 | 4.44 | -2.13% | 102,810,800 |