Zhejiang Qianjiang Biochemical Co., Ltd (SHA:600796)
China · Delayed Price · Currency is CNY 5.01
+0.06 (1.21%)
Oct 16, 2026, 3:00 PM CST
SHA:600796 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.98 | 5.08 | 4.95 | 5.01 | 5.01 | 1.21% | 5,120,699 |
| Oct 15, 2026 | 5.01 | 5.03 | 4.91 | 4.95 | 4.95 | -2.94% | 5,293,459 |
| Oct 14, 2026 | 5.18 | 5.24 | 5.08 | 5.10 | 5.10 | -1.54% | 3,707,100 |
| Oct 13, 2026 | 5.10 | 5.21 | 5.03 | 5.18 | 5.18 | 1.17% | 6,058,000 |
| Oct 12, 2026 | 5.17 | 5.21 | 5.10 | 5.12 | 5.12 | -1.35% | 4,232,400 |
| Oct 9, 2026 | 5.11 | 5.19 | 5.04 | 5.19 | 5.19 | 1.37% | 5,346,760 |
| Oct 8, 2026 | 5.12 | 5.17 | 5.05 | 5.12 | 5.12 | 0.20% | 5,755,600 |
| Sep 30, 2026 | 5.11 | 5.14 | 5.07 | 5.11 | 5.11 | 0.39% | 3,328,100 |
| Sep 29, 2026 | 5.06 | 5.13 | 5.04 | 5.09 | 5.09 | - | 3,800,001 |
| Sep 28, 2026 | 5.07 | 5.16 | 5.00 | 5.09 | 5.09 | 0.59% | 4,117,203 |
| Sep 24, 2026 | 5.06 | 5.13 | 5.04 | 5.06 | 5.06 | -0.39% | 2,906,000 |
| Sep 23, 2026 | 5.09 | 5.12 | 5.05 | 5.08 | 5.08 | -0.20% | 3,887,450 |
| Sep 22, 2026 | 5.10 | 5.13 | 5.02 | 5.09 | 5.09 | -0.20% | 4,487,700 |
| Sep 21, 2026 | 5.01 | 5.10 | 4.97 | 5.10 | 5.10 | 1.80% | 3,825,500 |
| Sep 18, 2026 | 5.04 | 5.10 | 5.00 | 5.01 | 5.01 | -0.79% | 4,764,418 |
| Sep 17, 2026 | 5.04 | 5.06 | 4.92 | 5.05 | 5.05 | - | 4,629,276 |
| Sep 16, 2026 | 4.99 | 5.07 | 4.93 | 5.05 | 5.05 | 1.20% | 5,502,700 |
| Sep 15, 2026 | 5.15 | 5.21 | 4.97 | 4.99 | 4.99 | -3.85% | 6,343,300 |
| Sep 14, 2026 | 5.12 | 5.23 | 5.11 | 5.19 | 5.19 | 0.78% | 5,017,200 |
| Sep 11, 2026 | 5.25 | 5.30 | 5.13 | 5.15 | 5.15 | -2.83% | 7,171,000 |
| Sep 10, 2026 | 5.37 | 5.37 | 5.27 | 5.30 | 5.30 | -1.30% | 4,927,500 |
| Sep 9, 2026 | 5.41 | 5.47 | 5.37 | 5.37 | 5.37 | -0.56% | 6,989,605 |
| Sep 8, 2026 | 5.24 | 5.41 | 5.22 | 5.40 | 5.40 | 2.66% | 7,140,945 |
| Sep 7, 2026 | 5.20 | 5.27 | 5.16 | 5.26 | 5.26 | 1.35% | 4,994,195 |
| Sep 4, 2026 | 5.16 | 5.25 | 5.15 | 5.19 | 5.19 | 0.78% | 4,507,900 |
| Sep 3, 2026 | 5.28 | 5.31 | 5.13 | 5.15 | 5.15 | -2.28% | 4,533,500 |
| Sep 2, 2026 | 5.29 | 5.29 | 5.21 | 5.27 | 5.27 | -0.57% | 5,017,000 |
| Sep 1, 2026 | 5.21 | 5.32 | 5.18 | 5.30 | 5.30 | 1.92% | 6,733,300 |
| Aug 31, 2026 | 5.17 | 5.22 | 5.14 | 5.20 | 5.20 | - | 4,926,700 |
| Aug 28, 2026 | 5.12 | 5.22 | 5.08 | 5.20 | 5.20 | 1.36% | 6,093,600 |
| Aug 27, 2026 | 5.19 | 5.19 | 5.08 | 5.13 | 5.13 | -1.35% | 7,072,800 |
| Aug 26, 2026 | 5.17 | 5.21 | 5.14 | 5.20 | 5.20 | 0.58% | 3,947,400 |
| Aug 25, 2026 | 5.04 | 5.18 | 5.04 | 5.17 | 5.17 | 1.57% | 4,859,011 |
| Aug 24, 2026 | 5.08 | 5.11 | 5.01 | 5.09 | 5.09 | 0.20% | 4,407,888 |
| Aug 21, 2026 | 5.13 | 5.13 | 4.98 | 5.08 | 5.08 | -1.17% | 5,592,588 |
| Aug 20, 2026 | 5.09 | 5.18 | 5.09 | 5.14 | 5.14 | 1.58% | 4,045,300 |
| Aug 19, 2026 | 5.15 | 5.19 | 5.05 | 5.06 | 5.06 | -2.50% | 4,785,300 |
| Aug 18, 2026 | 5.17 | 5.20 | 5.14 | 5.19 | 5.19 | 0.39% | 4,516,600 |
| Aug 17, 2026 | 5.14 | 5.19 | 5.05 | 5.17 | 5.17 | 0.58% | 6,176,100 |
| Aug 14, 2026 | 5.12 | 5.15 | 5.07 | 5.14 | 5.14 | 0.59% | 6,165,400 |
| Aug 13, 2026 | 5.13 | 5.22 | 5.05 | 5.11 | 5.11 | -0.39% | 6,869,771 |
| Aug 12, 2026 | 5.08 | 5.14 | 5.04 | 5.13 | 5.13 | 1.18% | 4,292,565 |
| Aug 11, 2026 | 5.13 | 5.14 | 5.05 | 5.07 | 5.07 | -1.55% | 5,870,401 |
| Aug 10, 2026 | 5.07 | 5.19 | 5.04 | 5.15 | 5.15 | 2.18% | 8,926,351 |
| Aug 7, 2026 | 5.02 | 5.08 | 4.94 | 5.04 | 5.04 | 0.20% | 5,747,450 |
| Aug 6, 2026 | 4.99 | 5.04 | 4.96 | 5.03 | 5.03 | 0.60% | 4,826,076 |
| Aug 5, 2026 | 5.00 | 5.06 | 4.95 | 5.00 | 5.00 | -0.60% | 6,530,996 |
| Aug 4, 2026 | 5.01 | 5.09 | 4.96 | 5.03 | 5.03 | 0.20% | 7,041,500 |
| Aug 3, 2026 | 4.90 | 5.02 | 4.88 | 5.02 | 5.02 | 2.45% | 7,193,493 |
| Jul 31, 2026 | 4.88 | 4.91 | 4.82 | 4.90 | 4.90 | 1.03% | 5,933,900 |