Zhejiang CONBA Pharmaceutical Co., Ltd. Class A 600572
SSE · China · Health Technology
CNY 4.31+0.07 (+1.65%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.31 | +1.65% | CNY 4.24 | CNY 4.33 | CNY 4.22 | 46.10M |
| 2026-09-29 | CNY 4.24 | -0.24% | CNY 4.24 | CNY 4.29 | CNY 4.21 | 26.06M |
| 2026-09-28 | CNY 4.25 | +0.95% | CNY 4.21 | CNY 4.27 | CNY 4.20 | 32.65M |
| 2026-09-24 | CNY 4.21 | -0.94% | CNY 4.24 | CNY 4.27 | CNY 4.18 | 44.73M |
| 2026-09-23 | CNY 4.25 | -1.62% | CNY 4.30 | CNY 4.34 | CNY 4.24 | 39.04M |
| 2026-09-22 | CNY 4.32 | -1.37% | CNY 4.36 | CNY 4.40 | CNY 4.31 | 48.32M |
| 2026-09-21 | CNY 4.38 | +2.82% | CNY 4.27 | CNY 4.40 | CNY 4.26 | 58.51M |
| 2026-09-18 | CNY 4.26 | +0.71% | CNY 4.25 | CNY 4.30 | CNY 4.24 | 30.01M |
| 2026-09-17 | CNY 4.23 | -0.24% | CNY 4.21 | CNY 4.28 | CNY 4.21 | 30.86M |
| 2026-09-16 | CNY 4.24 | +0.24% | CNY 4.22 | CNY 4.26 | CNY 4.18 | 34.16M |
| 2026-09-15 | CNY 4.23 | -2.08% | CNY 4.32 | CNY 4.33 | CNY 4.22 | 34.25M |
| 2026-09-14 | CNY 4.32 | +2.37% | CNY 4.21 | CNY 4.32 | CNY 4.20 | 44.32M |
| 2026-09-11 | CNY 4.22 | -2.31% | CNY 4.30 | CNY 4.31 | CNY 4.21 | 44.83M |
| 2026-09-10 | CNY 4.32 | -1.37% | CNY 4.38 | CNY 4.38 | CNY 4.28 | 45.76M |
| 2026-09-09 | CNY 4.38 | -1.79% | CNY 4.45 | CNY 4.45 | CNY 4.38 | 37.73M |
| 2026-09-08 | CNY 4.46 | +2.06% | CNY 4.36 | CNY 4.48 | CNY 4.35 | 45.13M |
| 2026-09-07 | CNY 4.37 | -0.46% | CNY 4.35 | CNY 4.41 | CNY 4.34 | 34.10M |
| 2026-09-04 | CNY 4.39 | -0.45% | CNY 4.41 | CNY 4.45 | CNY 4.36 | 39.07M |
| 2026-09-03 | CNY 4.41 | -0.45% | CNY 4.44 | CNY 4.46 | CNY 4.39 | 34.11M |
| 2026-09-02 | CNY 4.43 | -1.99% | CNY 4.48 | CNY 4.53 | CNY 4.42 | 47.30M |
| 2026-09-01 | CNY 4.52 | +1.80% | CNY 4.43 | CNY 4.55 | CNY 4.42 | 60.83M |
| 2026-08-31 | CNY 4.44 | -1.33% | CNY 4.48 | CNY 4.48 | CNY 4.41 | 49.55M |
| 2026-08-28 | CNY 4.50 | -0.22% | CNY 4.50 | CNY 4.54 | CNY 4.44 | 45.56M |
| 2026-08-27 | CNY 4.51 | +1.58% | CNY 4.47 | CNY 4.55 | CNY 4.41 | 84.09M |
| 2026-08-26 | CNY 4.44 | +3.26% | CNY 4.40 | CNY 4.65 | CNY 4.38 | 124.27M |
| 2026-08-25 | CNY 4.30 | +2.14% | CNY 4.19 | CNY 4.32 | CNY 4.18 | 60.68M |
| 2026-08-24 | CNY 4.21 | -2.55% | CNY 4.29 | CNY 4.32 | CNY 4.17 | 78.53M |
| 2026-08-21 | CNY 4.32 | -4.21% | CNY 4.45 | CNY 4.46 | CNY 4.29 | 103.52M |
| 2026-08-20 | CNY 4.51 | +3.68% | CNY 4.40 | CNY 4.59 | CNY 4.40 | 129.32M |
| 2026-08-19 | CNY 4.35 | -5.02% | CNY 4.56 | CNY 4.61 | CNY 4.33 | 138.60M |
| 2026-08-18 | CNY 4.58 | -4.58% | CNY 4.77 | CNY 4.82 | CNY 4.57 | 159.37M |
| 2026-08-17 | CNY 4.80 | 0.00% | CNY 4.73 | CNY 4.97 | CNY 4.57 | 204.14M |
| 2026-08-14 | CNY 4.80 | +2.56% | CNY 4.63 | CNY 4.88 | CNY 4.56 | 233.69M |
| 2026-08-13 | CNY 4.68 | -1.47% | CNY 4.78 | CNY 4.97 | CNY 4.57 | 267.30M |
| 2026-08-12 | CNY 4.75 | +9.95% | CNY 4.32 | CNY 4.75 | CNY 4.27 | 198.08M |
| 2026-08-11 | CNY 4.32 | -0.46% | CNY 4.32 | CNY 4.40 | CNY 4.31 | 44.23M |
| 2026-08-10 | CNY 4.34 | 0.00% | CNY 4.34 | CNY 4.40 | CNY 4.31 | 51.42M |
| 2026-08-07 | CNY 4.34 | +2.36% | CNY 4.24 | CNY 4.35 | CNY 4.20 | 63.32M |
| 2026-08-06 | CNY 4.24 | -0.93% | CNY 4.27 | CNY 4.29 | CNY 4.21 | 43.27M |
| 2026-08-05 | CNY 4.28 | -2.06% | CNY 4.37 | CNY 4.38 | CNY 4.24 | 59.97M |
| 2026-08-04 | CNY 4.37 | -0.23% | CNY 4.39 | CNY 4.43 | CNY 4.35 | 39.04M |
| 2026-08-03 | CNY 4.38 | +0.92% | CNY 4.35 | CNY 4.42 | CNY 4.33 | 45.05M |
| 2026-07-31 | CNY 4.34 | +0.46% | CNY 4.31 | CNY 4.36 | CNY 4.28 | 41.10M |
| 2026-07-30 | CNY 4.32 | -0.46% | CNY 4.32 | CNY 4.37 | CNY 4.28 | 43.42M |
| 2026-07-29 | CNY 4.34 | +1.17% | CNY 4.30 | CNY 4.36 | CNY 4.29 | 44.82M |
| 2026-07-28 | CNY 4.29 | -0.69% | CNY 4.30 | CNY 4.36 | CNY 4.27 | 33.68M |
| 2026-07-27 | CNY 4.32 | +2.61% | CNY 4.20 | CNY 4.33 | CNY 4.18 | 46.37M |
| 2026-07-24 | CNY 4.21 | -2.32% | CNY 4.32 | CNY 4.34 | CNY 4.20 | 37.54M |
| 2026-07-23 | CNY 4.31 | +0.23% | CNY 4.28 | CNY 4.35 | CNY 4.25 | 47.14M |
| 2026-07-22 | CNY 4.30 | +0.23% | CNY 4.25 | CNY 4.32 | CNY 4.23 | 54.87M |
| 2026-07-21 | CNY 4.29 | -1.15% | CNY 4.33 | CNY 4.39 | CNY 4.27 | 68.71M |
| 2026-07-20 | CNY 4.34 | +1.40% | CNY 4.27 | CNY 4.38 | CNY 4.24 | 77.92M |
| 2026-07-17 | CNY 4.28 | -2.95% | CNY 4.39 | CNY 4.47 | CNY 4.27 | 91.69M |
| 2026-07-16 | CNY 4.41 | +1.15% | CNY 4.35 | CNY 4.46 | CNY 4.30 | 87.43M |
| 2026-07-15 | CNY 4.36 | +2.59% | CNY 4.25 | CNY 4.37 | CNY 4.24 | 86.42M |
| 2026-07-14 | CNY 4.25 | +1.43% | CNY 4.17 | CNY 4.29 | CNY 4.13 | 72.94M |
| 2026-07-13 | CNY 4.19 | +1.70% | CNY 4.12 | CNY 4.24 | CNY 4.12 | 74.74M |
| 2026-07-10 | CNY 4.12 | +1.23% | CNY 4.04 | CNY 4.14 | CNY 4.01 | 36.32M |
| 2026-07-09 | CNY 4.07 | -2.40% | CNY 4.12 | CNY 4.17 | CNY 4.04 | 36.46M |
| 2026-07-08 | CNY 4.17 | +2.21% | CNY 4.08 | CNY 4.17 | CNY 4.03 | 42.28M |
| 2026-07-07 | CNY 4.08 | -1.21% | CNY 4.20 | CNY 4.22 | CNY 4.05 | 44.03M |
| 2026-07-06 | CNY 4.13 | +1.23% | CNY 4.07 | CNY 4.13 | CNY 4.05 | 37.60M |
| 2026-07-03 | CNY 4.08 | +0.49% | CNY 4.07 | CNY 4.11 | CNY 4.03 | 29.32M |
| 2026-07-02 | CNY 4.06 | +1.50% | CNY 4.03 | CNY 4.09 | CNY 3.98 | 36.39M |
| 2026-07-01 | CNY 4.00 | +2.04% | CNY 3.90 | CNY 4.03 | CNY 3.87 | 35.50M |
| 2026-06-30 | CNY 3.92 | -1.75% | CNY 3.97 | CNY 3.99 | CNY 3.90 | 26.86M |
| 2026-06-29 | CNY 3.99 | +2.84% | CNY 3.88 | CNY 4.00 | CNY 3.77 | 45.30M |
| 2026-06-26 | CNY 3.88 | -2.02% | CNY 3.95 | CNY 3.98 | CNY 3.88 | 29.46M |
| 2026-06-25 | CNY 3.96 | -1.25% | CNY 3.99 | CNY 4.00 | CNY 3.89 | 33.04M |
| 2026-06-24 | CNY 4.01 | -4.30% | CNY 4.08 | CNY 4.10 | CNY 3.99 | 46.43M |
| 2026-06-23 | CNY 4.19 | +1.45% | CNY 4.12 | CNY 4.23 | CNY 4.11 | 48.56M |
| 2026-06-22 | CNY 4.13 | +0.24% | CNY 4.10 | CNY 4.14 | CNY 4.02 | 37.28M |
| 2026-06-18 | CNY 4.12 | +0.24% | CNY 4.11 | CNY 4.16 | CNY 4.09 | 23.04M |
| 2026-06-17 | CNY 4.11 | -0.24% | CNY 4.13 | CNY 4.14 | CNY 4.10 | 20.98M |
| 2026-06-16 | CNY 4.12 | -0.72% | CNY 4.15 | CNY 4.15 | CNY 4.10 | 23.33M |
| 2026-06-15 | CNY 4.15 | +0.48% | CNY 4.13 | CNY 4.18 | CNY 4.13 | 29.56M |
| 2026-06-12 | CNY 4.13 | +1.47% | CNY 4.07 | CNY 4.14 | CNY 4.06 | 33.68M |
| 2026-06-11 | CNY 4.07 | -1.45% | CNY 4.11 | CNY 4.13 | CNY 4.06 | 30.13M |
| 2026-06-10 | CNY 4.13 | +0.49% | CNY 4.10 | CNY 4.13 | CNY 4.07 | 27.12M |
| 2026-06-09 | CNY 4.11 | 0.00% | CNY 4.12 | CNY 4.12 | CNY 4.06 | 19.75M |
| 2026-06-08 | CNY 4.11 | -1.20% | CNY 4.14 | CNY 4.17 | CNY 4.08 | 29.92M |
| 2026-06-05 | CNY 4.16 | +0.24% | CNY 4.16 | CNY 4.20 | CNY 4.15 | 26.10M |
| 2026-06-04 | CNY 4.15 | -0.48% | CNY 4.16 | CNY 4.20 | CNY 4.14 | 22.83M |
| 2026-06-03 | CNY 4.17 | -1.42% | CNY 4.23 | CNY 4.24 | CNY 4.15 | 30.74M |
| 2026-06-02 | CNY 4.23 | -0.70% | CNY 4.26 | CNY 4.29 | CNY 4.22 | 27.90M |
| 2026-06-01 | CNY 4.26 | +0.71% | CNY 4.24 | CNY 4.27 | CNY 4.20 | 32.26M |
| 2026-05-29 | CNY 4.23 | +1.68% | CNY 4.15 | CNY 4.24 | CNY 4.14 | 36.36M |
| 2026-05-28 | CNY 4.16 | -0.72% | CNY 4.19 | CNY 4.20 | CNY 4.12 | 24.32M |
| 2026-05-27 | CNY 4.19 | -0.71% | CNY 4.22 | CNY 4.23 | CNY 4.15 | 27.69M |
| 2026-05-26 | CNY 4.22 | -0.94% | CNY 4.24 | CNY 4.27 | CNY 4.19 | 30.30M |