Tonghua Dongbao Pharmaceutical Co., Ltd. (SHA:600867)
China · Delayed Price · Currency is CNY 7.73
-0.12 (-1.53%)
Sep 24, 2026, 3:00 PM CST
SHA:600867 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.79 | 7.87 | 7.72 | 7.73 | 7.73 | -1.53% | 10,419,000 |
| Sep 23, 2026 | 7.91 | 7.98 | 7.83 | 7.85 | 7.85 | -0.25% | 10,593,900 |
| Sep 22, 2026 | 7.96 | 7.97 | 7.86 | 7.87 | 7.87 | -1.13% | 15,821,689 |
| Sep 21, 2026 | 7.85 | 7.98 | 7.85 | 7.96 | 7.96 | 1.40% | 16,232,883 |
| Sep 18, 2026 | 7.81 | 7.92 | 7.81 | 7.85 | 7.85 | 0.38% | 10,032,616 |
| Sep 17, 2026 | 7.73 | 7.85 | 7.72 | 7.82 | 7.82 | 0.77% | 8,848,895 |
| Sep 16, 2026 | 7.72 | 7.78 | 7.68 | 7.76 | 7.76 | - | 12,087,117 |
| Sep 15, 2026 | 7.81 | 7.85 | 7.74 | 7.76 | 7.76 | -0.64% | 7,557,498 |
| Sep 14, 2026 | 7.72 | 7.82 | 7.70 | 7.81 | 7.81 | 0.77% | 11,251,240 |
| Sep 11, 2026 | 7.85 | 7.89 | 7.71 | 7.75 | 7.75 | -1.65% | 17,086,720 |
| Sep 10, 2026 | 7.98 | 8.00 | 7.86 | 7.88 | 7.88 | -1.62% | 15,850,380 |
| Sep 9, 2026 | 8.07 | 8.08 | 7.99 | 8.01 | 8.01 | -0.87% | 8,630,665 |
| Sep 8, 2026 | 7.96 | 8.10 | 7.96 | 8.08 | 8.08 | 1.25% | 13,635,387 |
| Sep 7, 2026 | 8.02 | 8.03 | 7.97 | 7.98 | 7.98 | -0.50% | 10,967,116 |
| Sep 4, 2026 | 8.09 | 8.12 | 8.01 | 8.02 | 8.02 | -0.50% | 12,837,446 |
| Sep 3, 2026 | 8.08 | 8.13 | 8.00 | 8.06 | 8.06 | -0.25% | 11,616,934 |
| Sep 2, 2026 | 8.20 | 8.21 | 8.06 | 8.08 | 8.08 | -1.58% | 16,123,700 |
| Sep 1, 2026 | 8.10 | 8.23 | 8.09 | 8.21 | 8.21 | 1.23% | 18,403,013 |
| Aug 31, 2026 | 8.16 | 8.17 | 8.07 | 8.11 | 8.11 | -0.86% | 14,864,273 |
| Aug 28, 2026 | 8.17 | 8.20 | 8.10 | 8.18 | 8.18 | 0.25% | 17,275,790 |
| Aug 27, 2026 | 8.10 | 8.17 | 8.07 | 8.16 | 8.16 | 0.49% | 19,350,780 |
| Aug 26, 2026 | 8.10 | 8.27 | 8.10 | 8.12 | 8.12 | 0.25% | 25,317,570 |
| Aug 25, 2026 | 8.14 | 8.30 | 8.07 | 8.10 | 8.10 | 1.89% | 26,241,470 |
| Aug 24, 2026 | 8.10 | 8.13 | 7.90 | 7.95 | 7.95 | -1.97% | 27,963,440 |
| Aug 21, 2026 | 8.36 | 8.38 | 8.08 | 8.11 | 8.11 | -4.59% | 48,817,233 |
| Aug 20, 2026 | 8.35 | 8.63 | 8.35 | 8.50 | 8.50 | 3.16% | 54,533,555 |
| Aug 19, 2026 | 8.35 | 8.42 | 8.19 | 8.24 | 8.24 | -1.44% | 24,347,427 |
| Aug 18, 2026 | 8.45 | 8.57 | 8.34 | 8.36 | 8.36 | -1.18% | 30,892,800 |
| Aug 17, 2026 | 8.54 | 8.55 | 8.28 | 8.46 | 8.46 | -1.28% | 35,900,013 |
| Aug 14, 2026 | 8.52 | 8.74 | 8.36 | 8.57 | 8.57 | -0.23% | 43,050,100 |
| Aug 13, 2026 | 8.37 | 8.63 | 8.20 | 8.59 | 8.59 | 2.38% | 59,641,787 |
| Aug 12, 2026 | 8.43 | 8.60 | 8.38 | 8.39 | 8.39 | -0.71% | 28,917,125 |
| Aug 11, 2026 | 8.37 | 8.82 | 8.36 | 8.45 | 8.45 | 0.84% | 49,321,899 |
| Aug 10, 2026 | 8.46 | 8.53 | 8.36 | 8.38 | 8.38 | -0.48% | 34,061,521 |
| Aug 7, 2026 | 8.11 | 8.44 | 8.06 | 8.42 | 8.42 | 3.82% | 41,989,545 |
| Aug 6, 2026 | 8.25 | 8.26 | 8.07 | 8.11 | 8.11 | -1.82% | 23,623,351 |
| Aug 5, 2026 | 8.34 | 8.39 | 8.22 | 8.26 | 8.26 | -1.31% | 26,784,903 |
| Aug 4, 2026 | 8.40 | 8.50 | 8.35 | 8.37 | 8.37 | 0.12% | 22,849,226 |
| Aug 3, 2026 | 8.38 | 8.42 | 8.33 | 8.36 | 8.36 | -0.12% | 17,313,173 |
| Jul 31, 2026 | 8.34 | 8.44 | 8.31 | 8.37 | 8.37 | 0.36% | 21,615,191 |
| Jul 30, 2026 | 8.40 | 8.47 | 8.28 | 8.34 | 8.34 | -1.07% | 26,338,690 |
| Jul 29, 2026 | 8.25 | 8.47 | 8.22 | 8.43 | 8.43 | 2.18% | 36,366,528 |
| Jul 28, 2026 | 8.22 | 8.42 | 8.12 | 8.25 | 8.25 | 2.48% | 39,672,070 |
| Jul 27, 2026 | 7.71 | 8.14 | 7.70 | 8.05 | 8.05 | 3.34% | 27,382,985 |
| Jul 24, 2026 | 8.03 | 8.08 | 7.78 | 7.79 | 7.79 | -4.06% | 27,676,340 |
| Jul 23, 2026 | 8.12 | 8.19 | 7.97 | 8.12 | 8.12 | -0.98% | 30,100,030 |
| Jul 22, 2026 | 8.10 | 8.34 | 8.05 | 8.20 | 8.20 | 0.37% | 32,832,690 |
| Jul 21, 2026 | 8.16 | 8.30 | 8.06 | 8.17 | 8.17 | -0.85% | 30,994,200 |
| Jul 20, 2026 | 8.10 | 8.29 | 8.01 | 8.24 | 8.24 | 2.87% | 36,741,609 |
| Jul 17, 2026 | 8.50 | 8.63 | 8.01 | 8.01 | 8.01 | -6.64% | 49,156,753 |