Tonghua Dongbao Pharmaceutical Co., Ltd. (SHA:600867)
China · Delayed Price · Currency is CNY 8.57
-0.19 (-2.17%)
May 20, 2026, 11:29 AM CST
SHA:600867 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 8.73 | 8.73 | 8.60 | 8.63 | - | -1.48% | 6,161,000 |
| May 19, 2026 | 8.63 | 8.78 | 8.63 | 8.76 | 8.76 | 1.27% | 21,431,830 |
| May 18, 2026 | 8.70 | 8.73 | 8.55 | 8.65 | 8.65 | -0.92% | 20,233,800 |
| May 15, 2026 | 8.80 | 8.85 | 8.67 | 8.73 | 8.73 | -1.02% | 26,841,190 |
| May 14, 2026 | 9.03 | 9.04 | 8.81 | 8.82 | 8.82 | -2.43% | 36,535,390 |
| May 13, 2026 | 9.07 | 9.12 | 9.02 | 9.04 | 9.04 | -0.22% | 24,089,930 |
| May 12, 2026 | 9.19 | 9.22 | 9.02 | 9.06 | 9.06 | -1.52% | 33,175,090 |
| May 11, 2026 | 9.09 | 9.23 | 9.00 | 9.20 | 9.20 | 1.21% | 44,060,680 |
| May 8, 2026 | 9.21 | 9.24 | 9.07 | 9.09 | 9.09 | -1.20% | 33,374,820 |
| May 7, 2026 | 9.32 | 9.33 | 9.16 | 9.20 | 9.20 | -1.18% | 35,607,670 |
| May 6, 2026 | 9.25 | 9.38 | 9.15 | 9.31 | 9.31 | 0.87% | 38,764,690 |
| Apr 30, 2026 | 9.50 | 9.53 | 9.19 | 9.23 | 9.23 | -3.45% | 58,599,380 |
| Apr 29, 2026 | 9.75 | 9.76 | 9.30 | 9.56 | 9.56 | -2.75% | 58,645,410 |
| Apr 28, 2026 | 10.08 | 10.08 | 9.77 | 9.83 | 9.83 | -1.50% | 56,258,880 |
| Apr 27, 2026 | 9.65 | 10.09 | 9.65 | 9.98 | 9.98 | 3.85% | 74,033,020 |
| Apr 24, 2026 | 9.53 | 9.63 | 9.42 | 9.61 | 9.61 | 0.52% | 38,820,660 |
| Apr 23, 2026 | 9.90 | 9.90 | 9.53 | 9.56 | 9.56 | -3.53% | 58,479,350 |
| Apr 22, 2026 | 9.73 | 9.97 | 9.65 | 9.91 | 9.91 | 1.64% | 60,684,590 |
| Apr 21, 2026 | 10.10 | 10.10 | 9.73 | 9.75 | 9.75 | -3.27% | 68,633,130 |
| Apr 20, 2026 | 10.17 | 10.33 | 9.99 | 10.08 | 10.08 | -0.69% | 68,322,120 |
| Apr 17, 2026 | 10.30 | 10.34 | 10.06 | 10.15 | 10.15 | -2.50% | 76,016,070 |
| Apr 16, 2026 | 10.30 | 10.55 | 10.12 | 10.41 | 10.41 | -0.76% | 112,271,400 |
| Apr 15, 2026 | 10.10 | 10.67 | 9.97 | 10.49 | 10.49 | 5.96% | 151,350,600 |
| Apr 14, 2026 | 9.86 | 10.00 | 9.65 | 9.90 | 9.90 | 0.61% | 66,753,780 |
| Apr 13, 2026 | 9.97 | 10.13 | 9.77 | 9.84 | 9.84 | -1.20% | 61,337,360 |
| Apr 10, 2026 | 9.66 | 10.14 | 9.47 | 9.96 | 9.96 | 3.21% | 114,858,700 |
| Apr 9, 2026 | 9.85 | 10.20 | 9.60 | 9.65 | 9.65 | -3.31% | 98,353,520 |
| Apr 8, 2026 | 10.12 | 10.16 | 9.82 | 9.98 | 9.98 | -0.10% | 98,677,240 |
| Apr 7, 2026 | 9.93 | 10.38 | 9.48 | 9.99 | 9.99 | 0.91% | 122,298,300 |
| Apr 3, 2026 | 9.58 | 10.26 | 9.51 | 9.90 | 9.90 | 1.54% | 130,783,000 |
| Apr 2, 2026 | 9.63 | 9.86 | 9.51 | 9.75 | 9.75 | 1.67% | 104,394,200 |
| Apr 1, 2026 | 9.52 | 9.77 | 9.29 | 9.59 | 9.59 | 1.05% | 94,174,690 |
| Mar 31, 2026 | 9.50 | 9.67 | 9.42 | 9.49 | 9.49 | -0.52% | 82,425,450 |
| Mar 30, 2026 | 8.98 | 9.68 | 8.91 | 9.54 | 9.54 | 7.19% | 116,935,900 |
| Mar 27, 2026 | 8.35 | 8.92 | 8.31 | 8.90 | 8.90 | 5.83% | 53,819,480 |
| Mar 26, 2026 | 8.40 | 8.65 | 8.37 | 8.41 | 8.41 | 0.24% | 25,469,910 |
| Mar 25, 2026 | 8.39 | 8.42 | 8.32 | 8.39 | 8.39 | 0.36% | 23,249,820 |
| Mar 24, 2026 | 8.22 | 8.38 | 8.11 | 8.36 | 8.36 | 3.08% | 26,962,960 |
| Mar 23, 2026 | 8.47 | 8.47 | 8.03 | 8.11 | 8.11 | -5.70% | 44,479,290 |
| Mar 20, 2026 | 8.79 | 8.87 | 8.60 | 8.60 | 8.60 | -1.71% | 23,878,960 |
| Mar 19, 2026 | 8.90 | 8.97 | 8.71 | 8.75 | 8.75 | -2.89% | 26,090,680 |
| Mar 18, 2026 | 8.95 | 9.04 | 8.87 | 9.01 | 9.01 | 0.45% | 21,867,370 |
| Mar 17, 2026 | 9.12 | 9.17 | 8.97 | 8.97 | 8.97 | -1.64% | 30,158,440 |
| Mar 16, 2026 | 9.00 | 9.18 | 8.99 | 9.12 | 9.12 | 1.11% | 30,702,780 |
| Mar 13, 2026 | 9.12 | 9.13 | 9.00 | 9.02 | 9.02 | -1.42% | 29,593,840 |
| Mar 12, 2026 | 9.23 | 9.23 | 9.10 | 9.15 | 9.15 | -0.76% | 28,430,320 |
| Mar 11, 2026 | 9.22 | 9.25 | 9.10 | 9.22 | 9.22 | 0.55% | 38,042,260 |
| Mar 10, 2026 | 8.96 | 9.22 | 8.94 | 9.17 | 9.17 | 2.69% | 50,350,560 |
| Mar 9, 2026 | 8.98 | 9.00 | 8.89 | 8.93 | 8.93 | -1.22% | 30,069,250 |
| Mar 6, 2026 | 8.76 | 9.07 | 8.72 | 9.04 | 9.04 | 3.20% | 47,342,130 |