Tonghua Dongbao Pharmaceutical Co., Ltd. (SHA:600867)
China · Delayed Price · Currency is CNY 8.57
-0.02 (-0.23%)
Aug 14, 2026, 3:00 PM CST
SHA:600867 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 8.45 | 8.68 | 8.34 | 8.58 | 8.58 | -0.23% | 50,310,882 |
| Jul 15, 2026 | 8.23 | 8.70 | 8.21 | 8.60 | 8.60 | 3.49% | 62,403,173 |
| Jul 14, 2026 | 8.12 | 8.34 | 8.03 | 8.31 | 8.31 | 1.34% | 36,276,114 |
| Jul 13, 2026 | 8.03 | 8.26 | 8.00 | 8.20 | 8.20 | 1.11% | 34,903,518 |
| Jul 10, 2026 | 7.97 | 8.20 | 7.83 | 8.11 | 8.11 | 1.88% | 32,210,260 |
| Jul 9, 2026 | 7.87 | 8.10 | 7.83 | 7.96 | 7.96 | -0.13% | 21,147,360 |
| Jul 8, 2026 | 8.01 | 8.16 | 7.90 | 7.97 | 7.97 | -0.50% | 23,068,637 |
| Jul 7, 2026 | 8.31 | 8.32 | 7.97 | 8.01 | 8.01 | -4.53% | 32,941,402 |
| Jul 6, 2026 | 8.23 | 8.44 | 8.07 | 8.39 | 8.39 | 1.94% | 42,810,739 |
| Jul 3, 2026 | 8.34 | 8.43 | 8.14 | 8.23 | 8.23 | -0.72% | 32,527,467 |
| Jul 2, 2026 | 8.29 | 8.45 | 8.19 | 8.29 | 8.29 | -0.12% | 46,264,237 |
| Jul 1, 2026 | 8.05 | 8.32 | 7.92 | 8.30 | 8.30 | 3.23% | 52,069,382 |
| Jun 30, 2026 | 8.09 | 8.24 | 7.97 | 8.04 | 8.04 | -1.59% | 51,072,879 |
| Jun 29, 2026 | 7.40 | 8.17 | 7.26 | 8.17 | 8.17 | 9.96% | 58,210,031 |
| Jun 26, 2026 | 7.66 | 7.73 | 7.40 | 7.43 | 7.43 | -3.51% | 24,586,180 |
| Jun 25, 2026 | 7.92 | 7.92 | 7.50 | 7.70 | 7.70 | -4.11% | 40,867,302 |
| Jun 24, 2026 | 7.88 | 8.25 | 7.84 | 8.03 | 8.03 | 2.03% | 59,020,749 |
| Jun 23, 2026 | 7.43 | 8.06 | 7.43 | 7.87 | 7.87 | 6.06% | 62,907,800 |
| Jun 22, 2026 | 7.41 | 7.43 | 7.16 | 7.42 | 7.42 | -0.54% | 24,960,591 |
| Jun 18, 2026 | 7.36 | 7.48 | 7.26 | 7.46 | 7.46 | 1.22% | 17,597,660 |
| Jun 17, 2026 | 7.50 | 7.50 | 7.32 | 7.37 | 7.37 | -1.47% | 15,959,070 |
| Jun 16, 2026 | 7.61 | 7.61 | 7.44 | 7.48 | 7.48 | -1.84% | 15,607,510 |
| Jun 15, 2026 | 7.51 | 7.64 | 7.51 | 7.62 | 7.62 | 0.93% | 17,708,490 |
| Jun 12, 2026 | 7.43 | 7.56 | 7.35 | 7.55 | 7.55 | 2.30% | 21,845,860 |
| Jun 11, 2026 | 7.53 | 7.58 | 7.35 | 7.38 | 7.38 | -2.64% | 15,444,990 |
| Jun 10, 2026 | 7.53 | 7.59 | 7.37 | 7.58 | 7.58 | 0.80% | 19,482,050 |
| Jun 9, 2026 | 7.70 | 7.73 | 7.45 | 7.52 | 7.52 | -1.83% | 20,788,497 |
| Jun 8, 2026 | 7.79 | 7.91 | 7.62 | 7.66 | 7.66 | -3.04% | 22,917,916 |
| Jun 5, 2026 | 8.04 | 8.07 | 7.90 | 7.90 | 7.90 | -1.00% | 21,301,950 |