Zhejiang Qianjiang Biochemical Co., Ltd (SHA:600796)
China · Delayed Price · Currency is CNY 5.23
+0.04 (0.77%)
Sep 7, 2026, 11:29 AM CST
SHA:600796 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 5.20 | 5.25 | 5.17 | 5.23 | - | 0.77% | 2,308,785 |
| 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 |
| 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 |