Zhejiang Qianjiang Biochemical Co., Ltd (SHA:600796)
China · Delayed Price · Currency is CNY 4.820
+0.020 (0.42%)
Jul 6, 2026, 3:00 PM CST
SHA:600796 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.75 | 4.80 | 4.74 | 4.79 | - | 0.84% | 725,000 |
| Jul 2, 2026 | 4.75 | 4.87 | 4.72 | 4.75 | 4.75 | 0.21% | 6,973,960 |
| Jul 1, 2026 | 4.62 | 4.81 | 4.60 | 4.74 | 4.74 | 2.16% | 7,155,200 |
| Jun 30, 2026 | 4.65 | 4.71 | 4.58 | 4.64 | 4.64 | -0.64% | 6,829,701 |
| Jun 29, 2026 | 4.66 | 4.72 | 4.51 | 4.67 | 4.67 | - | 8,721,402 |
| Jun 26, 2026 | 4.73 | 4.85 | 4.60 | 4.67 | 4.67 | -2.51% | 13,927,460 |
| Jun 25, 2026 | 4.81 | 5.20 | 4.73 | 4.79 | 4.79 | -0.62% | 17,268,790 |
| Jun 24, 2026 | 5.02 | 5.02 | 4.78 | 4.82 | 4.82 | -3.60% | 6,409,800 |
| Jun 23, 2026 | 4.89 | 5.10 | 4.89 | 5.00 | 5.00 | 1.42% | 7,289,460 |
| Jun 22, 2026 | 4.81 | 4.96 | 4.68 | 4.93 | 4.93 | 1.44% | 6,424,489 |
| Jun 18, 2026 | 4.88 | 4.91 | 4.79 | 4.86 | 4.86 | -1.02% | 4,368,010 |
| Jun 17, 2026 | 5.05 | 5.08 | 4.88 | 4.91 | 4.91 | -2.77% | 5,283,700 |
| Jun 16, 2026 | 5.12 | 5.12 | 4.99 | 5.05 | 5.05 | -1.17% | 4,243,300 |
| Jun 15, 2026 | 5.13 | 5.25 | 5.04 | 5.11 | 5.11 | -0.39% | 5,298,701 |
| Jun 12, 2026 | 5.08 | 5.17 | 4.98 | 5.13 | 5.13 | 1.58% | 5,234,300 |
| Jun 11, 2026 | 5.10 | 5.14 | 4.96 | 5.05 | 5.05 | -1.37% | 4,749,111 |
| Jun 10, 2026 | 5.06 | 5.14 | 5.01 | 5.12 | 5.12 | 0.99% | 6,602,787 |
| Jun 9, 2026 | 5.14 | 5.17 | 5.03 | 5.07 | 5.07 | -0.98% | 4,563,200 |
| Jun 8, 2026 | 5.19 | 5.28 | 5.03 | 5.12 | 5.12 | -3.21% | 6,529,900 |
| Jun 5, 2026 | 5.24 | 5.36 | 5.17 | 5.29 | 5.29 | 0.76% | 5,493,000 |
| Jun 4, 2026 | 5.28 | 5.38 | 5.19 | 5.25 | 5.25 | -1.13% | 5,512,800 |
| Jun 3, 2026 | 5.37 | 5.41 | 5.28 | 5.31 | 5.31 | -1.85% | 6,039,400 |
| Jun 2, 2026 | 5.54 | 5.55 | 5.38 | 5.41 | 5.41 | -2.52% | 7,810,500 |
| Jun 1, 2026 | 5.37 | 5.57 | 5.29 | 5.55 | 5.55 | 3.74% | 10,258,010 |
| May 29, 2026 | 5.35 | 5.45 | 5.31 | 5.35 | 5.35 | 0.19% | 6,408,220 |
| May 28, 2026 | 5.24 | 5.38 | 5.23 | 5.34 | 5.34 | 0.75% | 6,127,100 |
| May 27, 2026 | 5.39 | 5.42 | 5.22 | 5.30 | 5.30 | -1.67% | 6,457,880 |
| May 26, 2026 | 5.47 | 5.47 | 5.34 | 5.39 | 5.39 | -1.64% | 6,147,300 |
| May 25, 2026 | 5.52 | 5.57 | 5.41 | 5.48 | 5.48 | -0.72% | 6,320,410 |
| May 22, 2026 | 5.50 | 5.56 | 5.42 | 5.52 | 5.52 | 0.91% | 6,204,100 |
| May 21, 2026 | 5.66 | 5.72 | 5.43 | 5.47 | 5.47 | -3.01% | 7,094,400 |
| May 20, 2026 | 5.76 | 5.77 | 5.58 | 5.64 | 5.64 | -2.76% | 7,014,586 |
| May 19, 2026 | 5.76 | 5.86 | 5.72 | 5.80 | 5.80 | 0.35% | 4,996,600 |
| May 18, 2026 | 5.81 | 5.83 | 5.66 | 5.78 | 5.78 | -1.37% | 9,993,900 |
| May 15, 2026 | 5.89 | 5.98 | 5.81 | 5.86 | 5.86 | -1.35% | 8,194,435 |
| May 14, 2026 | 6.07 | 6.07 | 5.93 | 5.94 | 5.94 | -1.98% | 7,990,349 |
| May 13, 2026 | 6.04 | 6.11 | 6.03 | 6.06 | 6.06 | 0.50% | 7,076,365 |
| May 12, 2026 | 6.16 | 6.16 | 6.02 | 6.03 | 6.03 | -2.11% | 9,386,765 |
| May 11, 2026 | 6.19 | 6.21 | 6.09 | 6.16 | 6.16 | -0.32% | 9,119,799 |
| May 8, 2026 | 6.16 | 6.21 | 6.12 | 6.18 | 6.18 | 0.32% | 7,219,550 |
| May 7, 2026 | 6.19 | 6.25 | 6.15 | 6.16 | 6.16 | -0.96% | 9,843,824 |
| May 6, 2026 | 6.36 | 6.38 | 6.17 | 6.22 | 6.22 | -1.89% | 12,935,300 |
| Apr 30, 2026 | 6.39 | 6.43 | 6.30 | 6.34 | 6.34 | -0.31% | 6,655,834 |
| Apr 29, 2026 | 6.29 | 6.47 | 6.26 | 6.36 | 6.36 | 1.92% | 9,069,901 |
| Apr 28, 2026 | 6.20 | 6.31 | 6.18 | 6.24 | 6.24 | -0.32% | 6,465,600 |
| Apr 27, 2026 | 6.31 | 6.32 | 6.06 | 6.26 | 6.26 | - | 10,299,704 |
| Apr 24, 2026 | 6.18 | 6.31 | 6.12 | 6.26 | 6.26 | 0.32% | 8,104,572 |
| Apr 23, 2026 | 6.16 | 6.25 | 6.06 | 6.24 | 6.24 | 1.63% | 10,956,771 |
| Apr 22, 2026 | 6.15 | 6.18 | 6.10 | 6.14 | 6.14 | -0.81% | 5,990,970 |
| Apr 21, 2026 | 6.15 | 6.19 | 6.04 | 6.19 | 6.19 | 0.65% | 8,825,900 |