Zhejiang Qianjiang Biochemical Co., Ltd (SHA:600796)
China · Delayed Price · Currency is CNY 5.17
+0.03 (0.58%)
Aug 17, 2026, 3:00 PM CST
SHA:600796 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 4.84 | 4.94 | 4.82 | 4.85 | 4.85 | - | 6,804,971 |
| Jul 29, 2026 | 4.76 | 5.02 | 4.75 | 4.85 | 4.85 | 2.32% | 8,871,271 |
| Jul 28, 2026 | 4.72 | 4.79 | 4.71 | 4.74 | 4.74 | -0.21% | 3,785,080 |
| Jul 27, 2026 | 4.66 | 4.79 | 4.65 | 4.75 | 4.75 | 1.50% | 5,612,500 |
| Jul 24, 2026 | 4.85 | 4.89 | 4.67 | 4.68 | 4.68 | -3.70% | 6,117,400 |
| Jul 23, 2026 | 4.68 | 4.87 | 4.65 | 4.86 | 4.86 | 3.85% | 8,487,666 |
| Jul 22, 2026 | 4.71 | 4.79 | 4.63 | 4.68 | 4.68 | -1.47% | 4,427,501 |
| Jul 21, 2026 | 4.86 | 4.86 | 4.70 | 4.75 | 4.75 | -2.26% | 8,569,700 |
| Jul 20, 2026 | 4.85 | 5.01 | 4.79 | 4.86 | 4.86 | -0.41% | 7,222,500 |
| Jul 17, 2026 | 4.93 | 5.04 | 4.83 | 4.88 | 4.88 | -1.41% | 7,735,100 |
| Jul 16, 2026 | 4.95 | 5.02 | 4.90 | 4.95 | 4.95 | -0.40% | 4,967,500 |
| Jul 15, 2026 | 4.87 | 5.00 | 4.84 | 4.97 | 4.97 | 1.84% | 7,029,800 |
| Jul 14, 2026 | 4.74 | 4.88 | 4.71 | 4.88 | 4.88 | 2.95% | 6,036,100 |
| Jul 13, 2026 | 4.79 | 4.81 | 4.70 | 4.74 | 4.74 | -1.04% | 6,316,954 |
| Jul 10, 2026 | 4.63 | 4.84 | 4.58 | 4.79 | 4.79 | 3.01% | 7,840,990 |
| Jul 9, 2026 | 4.69 | 4.73 | 4.50 | 4.65 | 4.65 | -0.83% | 6,279,401 |
| Jul 8, 2026 | 4.65 | 4.74 | 4.62 | 4.72 | 4.69 | 0.64% | 4,088,600 |
| Jul 7, 2026 | 4.82 | 4.82 | 4.65 | 4.69 | 4.66 | -2.70% | 5,110,410 |
| Jul 6, 2026 | 4.80 | 4.90 | 4.77 | 4.82 | 4.79 | 0.42% | 5,641,101 |
| Jul 3, 2026 | 4.75 | 4.83 | 4.73 | 4.80 | 4.77 | 1.05% | 6,294,000 |
| Jul 2, 2026 | 4.75 | 4.87 | 4.72 | 4.75 | 4.72 | 0.21% | 6,973,960 |
| Jul 1, 2026 | 4.62 | 4.81 | 4.60 | 4.74 | 4.71 | 2.16% | 7,155,200 |
| Jun 30, 2026 | 4.65 | 4.71 | 4.58 | 4.64 | 4.61 | -0.64% | 6,829,701 |
| Jun 29, 2026 | 4.66 | 4.72 | 4.51 | 4.67 | 4.64 | - | 8,721,402 |
| Jun 26, 2026 | 4.73 | 4.85 | 4.60 | 4.67 | 4.64 | -2.51% | 13,927,463 |
| Jun 25, 2026 | 4.81 | 5.20 | 4.73 | 4.79 | 4.76 | -0.62% | 17,268,797 |
| Jun 24, 2026 | 5.02 | 5.02 | 4.78 | 4.82 | 4.79 | -3.60% | 6,409,800 |
| Jun 23, 2026 | 4.89 | 5.10 | 4.89 | 5.00 | 4.97 | 1.42% | 7,289,460 |
| Jun 22, 2026 | 4.81 | 4.96 | 4.68 | 4.93 | 4.90 | 1.44% | 6,424,489 |
| Jun 18, 2026 | 4.88 | 4.91 | 4.79 | 4.86 | 4.83 | -1.02% | 4,368,010 |
| Jun 17, 2026 | 5.05 | 5.08 | 4.88 | 4.91 | 4.88 | -2.77% | 5,283,700 |
| Jun 16, 2026 | 5.12 | 5.12 | 4.99 | 5.05 | 5.02 | -1.17% | 4,243,300 |
| Jun 15, 2026 | 5.13 | 5.25 | 5.04 | 5.11 | 5.08 | -0.39% | 5,298,701 |
| Jun 12, 2026 | 5.08 | 5.17 | 4.98 | 5.13 | 5.10 | 1.58% | 5,234,300 |
| Jun 11, 2026 | 5.10 | 5.14 | 4.96 | 5.05 | 5.02 | -1.37% | 4,749,111 |
| Jun 10, 2026 | 5.06 | 5.14 | 5.01 | 5.12 | 5.09 | 0.99% | 6,602,787 |
| Jun 9, 2026 | 5.14 | 5.17 | 5.03 | 5.07 | 5.04 | -0.98% | 4,563,200 |
| Jun 8, 2026 | 5.19 | 5.28 | 5.03 | 5.12 | 5.09 | -3.21% | 6,529,900 |