Tonghua Dongbao Pharmaceutical Co., Ltd. (SHA:600867)
China · Delayed Price · Currency is CNY 8.60
+0.03 (0.35%)
Feb 3, 2026, 1:25 PM CST
SHA:600867 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 9.05 | 9.05 | 8.54 | 8.57 | 8.57 | -5.30% | 67,120,200 |
| Jan 30, 2026 | 8.86 | 9.24 | 8.86 | 9.05 | 9.05 | 2.61% | 73,852,750 |
| Jan 29, 2026 | 8.99 | 9.04 | 8.76 | 8.82 | 8.82 | -1.89% | 43,412,890 |
| Jan 28, 2026 | 9.15 | 9.25 | 8.94 | 8.99 | 8.99 | -1.10% | 56,601,760 |
| Jan 27, 2026 | 9.30 | 9.45 | 9.02 | 9.09 | 9.09 | 0.11% | 101,518,600 |
| Jan 26, 2026 | 8.91 | 9.13 | 8.85 | 9.08 | 9.08 | 2.02% | 48,779,470 |
| Jan 23, 2026 | 8.82 | 8.99 | 8.80 | 8.90 | 8.90 | 0.79% | 28,804,647 |
| Jan 22, 2026 | 8.81 | 8.84 | 8.74 | 8.83 | 8.83 | 0.34% | 19,694,560 |
| Jan 21, 2026 | 8.78 | 8.85 | 8.69 | 8.80 | 8.80 | -0.11% | 26,724,010 |
| Jan 20, 2026 | 8.64 | 8.85 | 8.63 | 8.81 | 8.81 | 2.20% | 31,895,750 |
| Jan 19, 2026 | 8.52 | 8.65 | 8.50 | 8.62 | 8.62 | 1.41% | 20,252,930 |
| Jan 16, 2026 | 8.57 | 8.59 | 8.48 | 8.50 | 8.50 | -0.70% | 16,507,789 |
| Jan 15, 2026 | 8.51 | 8.60 | 8.46 | 8.56 | 8.56 | 0.47% | 15,848,473 |
| Jan 14, 2026 | 8.60 | 8.70 | 8.44 | 8.52 | 8.52 | -0.93% | 31,143,600 |
| Jan 13, 2026 | 8.55 | 8.74 | 8.54 | 8.60 | 8.60 | 0.82% | 31,865,160 |
| Jan 12, 2026 | 8.49 | 8.54 | 8.46 | 8.53 | 8.53 | 0.24% | 25,013,190 |
| Jan 9, 2026 | 8.44 | 8.51 | 8.39 | 8.51 | 8.51 | 0.71% | 21,829,226 |
| Jan 8, 2026 | 8.46 | 8.54 | 8.39 | 8.45 | 8.45 | 0.24% | 18,179,220 |
| Jan 7, 2026 | 8.41 | 8.52 | 8.39 | 8.43 | 8.43 | 0.24% | 21,266,920 |
| Jan 6, 2026 | 8.42 | 8.42 | 8.34 | 8.41 | 8.41 | 0.36% | 19,365,410 |
| Jan 5, 2026 | 8.17 | 8.38 | 8.15 | 8.38 | 8.38 | 2.57% | 26,951,100 |
| Dec 31, 2025 | 8.19 | 8.25 | 8.16 | 8.17 | 8.17 | -0.61% | 15,216,800 |
| Dec 30, 2025 | 8.20 | 8.25 | 8.13 | 8.22 | 8.22 | 0.12% | 14,164,130 |
| Dec 29, 2025 | 8.37 | 8.37 | 8.21 | 8.21 | 8.21 | -1.44% | 17,288,093 |
| Dec 26, 2025 | 8.36 | 8.38 | 8.29 | 8.33 | 8.33 | -0.24% | 13,091,140 |
| Dec 25, 2025 | 8.33 | 8.37 | 8.26 | 8.35 | 8.35 | 0.24% | 14,159,130 |
| Dec 24, 2025 | 8.37 | 8.38 | 8.27 | 8.33 | 8.33 | -0.24% | 12,079,473 |
| Dec 23, 2025 | 8.42 | 8.44 | 8.33 | 8.35 | 8.35 | -0.60% | 11,823,060 |
| Dec 22, 2025 | 8.44 | 8.45 | 8.38 | 8.40 | 8.40 | -0.36% | 15,556,260 |
| Dec 19, 2025 | 8.38 | 8.46 | 8.31 | 8.43 | 8.43 | 1.08% | 13,230,640 |
| Dec 18, 2025 | 8.46 | 8.46 | 8.34 | 8.34 | 8.34 | -1.53% | 16,858,380 |
| Dec 17, 2025 | 8.42 | 8.49 | 8.37 | 8.47 | 8.47 | 0.59% | 15,233,850 |
| Dec 16, 2025 | 8.61 | 8.65 | 8.40 | 8.42 | 8.42 | -2.43% | 24,518,790 |
| Dec 15, 2025 | 8.85 | 8.90 | 8.57 | 8.63 | 8.63 | -2.60% | 35,292,450 |
| Dec 12, 2025 | 8.79 | 8.92 | 8.67 | 8.86 | 8.86 | 0.34% | 43,043,195 |
| Dec 11, 2025 | 8.76 | 8.92 | 8.73 | 8.83 | 8.83 | 1.03% | 22,512,430 |
| Dec 10, 2025 | 8.71 | 8.77 | 8.59 | 8.74 | 8.74 | 0.23% | 13,038,760 |
| Dec 9, 2025 | 8.77 | 8.79 | 8.71 | 8.72 | 8.72 | -0.46% | 11,594,300 |
| Dec 8, 2025 | 8.82 | 8.85 | 8.76 | 8.76 | 8.76 | -0.57% | 15,075,320 |
| Dec 5, 2025 | 8.76 | 8.83 | 8.69 | 8.81 | 8.81 | 0.57% | 12,717,855 |
| Dec 4, 2025 | 8.80 | 8.84 | 8.69 | 8.76 | 8.76 | -0.68% | 17,243,620 |
| Dec 3, 2025 | 8.75 | 8.85 | 8.73 | 8.82 | 8.82 | 0.92% | 17,996,560 |
| Dec 2, 2025 | 8.77 | 8.77 | 8.70 | 8.74 | 8.74 | -0.23% | 9,537,518 |
| Dec 1, 2025 | 8.83 | 8.83 | 8.69 | 8.76 | 8.76 | -0.34% | 20,014,340 |
| Nov 28, 2025 | 8.77 | 8.82 | 8.68 | 8.79 | 8.79 | 0.34% | 13,208,800 |
| Nov 27, 2025 | 8.76 | 8.82 | 8.68 | 8.76 | 8.76 | -0.23% | 13,259,970 |
| Nov 26, 2025 | 8.66 | 8.93 | 8.66 | 8.78 | 8.78 | 2.09% | 22,995,280 |
| Nov 25, 2025 | 8.59 | 8.68 | 8.54 | 8.60 | 8.60 | 0.47% | 14,054,260 |
| Nov 24, 2025 | 8.63 | 8.65 | 8.47 | 8.56 | 8.56 | 0.35% | 17,630,300 |
| Nov 21, 2025 | 8.73 | 8.86 | 8.53 | 8.53 | 8.53 | -3.18% | 20,928,900 |