Zhejiang CONBA Pharmaceutical Co.,Ltd. (SHA:600572)
China · Delayed Price · Currency is CNY 4.310
+0.070 (1.65%)
Sep 30, 2026, 3:00 PM CST
SHA:600572 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.24 | 4.33 | 4.22 | 4.31 | 4.31 | 1.65% | 46,100,781 |
| Sep 29, 2026 | 4.24 | 4.29 | 4.21 | 4.24 | 4.24 | -0.24% | 26,057,542 |
| Sep 28, 2026 | 4.21 | 4.27 | 4.20 | 4.25 | 4.25 | 0.95% | 32,651,733 |
| Sep 24, 2026 | 4.24 | 4.27 | 4.18 | 4.21 | 4.21 | -0.94% | 44,730,229 |
| Sep 23, 2026 | 4.30 | 4.34 | 4.24 | 4.25 | 4.25 | -1.62% | 39,037,100 |
| Sep 22, 2026 | 4.36 | 4.40 | 4.31 | 4.32 | 4.32 | -1.37% | 48,323,705 |
| Sep 21, 2026 | 4.27 | 4.40 | 4.26 | 4.38 | 4.38 | 2.82% | 58,507,195 |
| Sep 18, 2026 | 4.25 | 4.30 | 4.24 | 4.26 | 4.26 | 0.71% | 30,006,586 |
| Sep 17, 2026 | 4.21 | 4.28 | 4.21 | 4.23 | 4.23 | -0.24% | 30,864,902 |
| Sep 16, 2026 | 4.22 | 4.26 | 4.18 | 4.24 | 4.24 | 0.24% | 34,160,965 |
| Sep 15, 2026 | 4.32 | 4.33 | 4.22 | 4.23 | 4.23 | -2.08% | 34,253,899 |
| Sep 14, 2026 | 4.21 | 4.32 | 4.20 | 4.32 | 4.32 | 2.37% | 44,324,200 |
| Sep 11, 2026 | 4.30 | 4.31 | 4.21 | 4.22 | 4.22 | -2.31% | 44,827,356 |
| Sep 10, 2026 | 4.38 | 4.38 | 4.28 | 4.32 | 4.32 | -1.37% | 45,759,627 |
| Sep 9, 2026 | 4.45 | 4.45 | 4.38 | 4.38 | 4.38 | -1.79% | 37,733,550 |
| Sep 8, 2026 | 4.36 | 4.48 | 4.35 | 4.46 | 4.46 | 2.06% | 45,126,477 |
| Sep 7, 2026 | 4.35 | 4.41 | 4.34 | 4.37 | 4.37 | -0.46% | 34,095,055 |
| Sep 4, 2026 | 4.41 | 4.45 | 4.36 | 4.39 | 4.39 | -0.45% | 39,066,628 |
| Sep 3, 2026 | 4.44 | 4.46 | 4.39 | 4.41 | 4.41 | -0.45% | 34,109,545 |
| Sep 2, 2026 | 4.48 | 4.53 | 4.42 | 4.43 | 4.43 | -1.99% | 47,303,100 |
| Sep 1, 2026 | 4.43 | 4.55 | 4.42 | 4.52 | 4.52 | 1.80% | 60,832,395 |
| Aug 31, 2026 | 4.48 | 4.48 | 4.41 | 4.44 | 4.44 | -1.33% | 49,548,232 |
| Aug 28, 2026 | 4.50 | 4.54 | 4.44 | 4.50 | 4.50 | -0.22% | 45,564,917 |
| Aug 27, 2026 | 4.47 | 4.55 | 4.41 | 4.51 | 4.51 | 1.58% | 84,088,072 |
| Aug 26, 2026 | 4.40 | 4.65 | 4.38 | 4.44 | 4.44 | 3.26% | 124,266,322 |
| Aug 25, 2026 | 4.19 | 4.32 | 4.18 | 4.30 | 4.30 | 2.14% | 60,682,013 |
| Aug 24, 2026 | 4.29 | 4.32 | 4.17 | 4.21 | 4.21 | -2.55% | 78,528,742 |
| Aug 21, 2026 | 4.45 | 4.46 | 4.29 | 4.32 | 4.32 | -4.21% | 103,518,394 |
| Aug 20, 2026 | 4.40 | 4.59 | 4.40 | 4.51 | 4.51 | 3.68% | 129,324,179 |
| Aug 19, 2026 | 4.56 | 4.61 | 4.33 | 4.35 | 4.35 | -5.02% | 138,602,560 |
| Aug 18, 2026 | 4.77 | 4.82 | 4.57 | 4.58 | 4.58 | -4.58% | 159,369,244 |
| Aug 17, 2026 | 4.73 | 4.97 | 4.57 | 4.80 | 4.80 | - | 204,137,617 |
| Aug 14, 2026 | 4.63 | 4.88 | 4.56 | 4.80 | 4.80 | 2.56% | 233,690,645 |
| Aug 13, 2026 | 4.78 | 4.97 | 4.57 | 4.68 | 4.68 | -1.47% | 267,303,861 |
| Aug 12, 2026 | 4.32 | 4.75 | 4.27 | 4.75 | 4.75 | 9.95% | 198,079,531 |
| Aug 11, 2026 | 4.32 | 4.40 | 4.31 | 4.32 | 4.32 | -0.46% | 44,227,967 |
| Aug 10, 2026 | 4.34 | 4.40 | 4.31 | 4.34 | 4.34 | - | 51,417,843 |
| Aug 7, 2026 | 4.24 | 4.35 | 4.20 | 4.34 | 4.34 | 2.36% | 63,317,787 |
| Aug 6, 2026 | 4.27 | 4.29 | 4.21 | 4.24 | 4.24 | -0.93% | 43,268,542 |
| Aug 5, 2026 | 4.37 | 4.38 | 4.24 | 4.28 | 4.28 | -2.06% | 59,973,748 |
| Aug 4, 2026 | 4.39 | 4.43 | 4.35 | 4.37 | 4.37 | -0.23% | 39,040,260 |
| Aug 3, 2026 | 4.35 | 4.42 | 4.33 | 4.38 | 4.38 | 0.92% | 45,053,650 |
| Jul 31, 2026 | 4.31 | 4.36 | 4.28 | 4.34 | 4.34 | 0.46% | 41,104,100 |
| Jul 30, 2026 | 4.32 | 4.37 | 4.28 | 4.32 | 4.32 | -0.46% | 43,423,765 |
| Jul 29, 2026 | 4.30 | 4.36 | 4.29 | 4.34 | 4.34 | 1.17% | 44,816,925 |
| 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 |