Zhejiang Qianjiang Biochemical Co., Ltd Class A 600796
SSE · China · Process Industries
CNY 5.11+0.02 (+0.39%)
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 5.11 | +0.39% | CNY 5.11 | CNY 5.14 | CNY 5.07 | 3.33M |
| 2026-09-29 | CNY 5.09 | 0.00% | CNY 5.06 | CNY 5.13 | CNY 5.04 | 3.80M |
| 2026-09-28 | CNY 5.09 | +0.59% | CNY 5.07 | CNY 5.16 | CNY 5.00 | 4.12M |
| 2026-09-24 | CNY 5.06 | -0.39% | CNY 5.06 | CNY 5.13 | CNY 5.04 |
| 2.91M |
| 2026-09-23 | CNY 5.08 | -0.20% | CNY 5.09 | CNY 5.12 | CNY 5.05 | 3.89M |
| 2026-09-22 | CNY 5.09 | -0.20% | CNY 5.10 | CNY 5.13 | CNY 5.02 | 4.49M |
| 2026-09-21 | CNY 5.10 | +1.80% | CNY 5.01 | CNY 5.10 | CNY 4.97 | 3.83M |
| 2026-09-18 | CNY 5.01 | -0.79% | CNY 5.04 | CNY 5.10 | CNY 5.00 | 4.76M |
| 2026-09-17 | CNY 5.05 | 0.00% | CNY 5.04 | CNY 5.06 | CNY 4.92 | 4.63M |
| 2026-09-16 | CNY 5.05 | +1.20% | CNY 4.99 | CNY 5.07 | CNY 4.93 | 5.50M |
| 2026-09-15 | CNY 4.99 | -3.85% | CNY 5.15 | CNY 5.21 | CNY 4.97 | 6.34M |
| 2026-09-14 | CNY 5.19 | +0.78% | CNY 5.12 | CNY 5.23 | CNY 5.11 | 5.02M |
| 2026-09-11 | CNY 5.15 | -2.83% | CNY 5.25 | CNY 5.30 | CNY 5.13 | 7.17M |
| 2026-09-10 | CNY 5.30 | -1.30% | CNY 5.37 | CNY 5.37 | CNY 5.27 | 4.93M |
| 2026-09-09 | CNY 5.37 | -0.56% | CNY 5.41 | CNY 5.47 | CNY 5.37 | 6.99M |
| 2026-09-08 | CNY 5.40 | +2.66% | CNY 5.24 | CNY 5.41 | CNY 5.22 | 7.14M |
| 2026-09-07 | CNY 5.26 | +1.35% | CNY 5.20 | CNY 5.27 | CNY 5.16 | 4.99M |
| 2026-09-04 | CNY 5.19 | +0.78% | CNY 5.16 | CNY 5.25 | CNY 5.15 | 4.51M |
| 2026-09-03 | CNY 5.15 | -2.28% | CNY 5.28 | CNY 5.31 | CNY 5.13 | 4.53M |
| 2026-09-02 | CNY 5.27 | -0.57% | CNY 5.29 | CNY 5.29 | CNY 5.21 | 5.02M |
| 2026-09-01 | CNY 5.30 | +1.92% | CNY 5.21 | CNY 5.32 | CNY 5.18 | 6.73M |
| 2026-08-31 | CNY 5.20 | 0.00% | CNY 5.17 | CNY 5.22 | CNY 5.14 | 4.93M |
| 2026-08-28 | CNY 5.20 | +1.36% | CNY 5.12 | CNY 5.22 | CNY 5.08 | 6.09M |
| 2026-08-27 | CNY 5.13 | -1.35% | CNY 5.19 | CNY 5.19 | CNY 5.08 | 7.07M |
| 2026-08-26 | CNY 5.20 | +0.58% | CNY 5.17 | CNY 5.21 | CNY 5.14 | 3.95M |
| 2026-08-25 | CNY 5.17 | +1.57% | CNY 5.04 | CNY 5.18 | CNY 5.04 | 4.86M |
| 2026-08-24 | CNY 5.09 | +0.20% | CNY 5.08 | CNY 5.11 | CNY 5.01 | 4.41M |
| 2026-08-21 | CNY 5.08 | -1.17% | CNY 5.13 | CNY 5.13 | CNY 4.98 | 5.59M |
| 2026-08-20 | CNY 5.14 | +1.58% | CNY 5.09 | CNY 5.18 | CNY 5.09 | 4.05M |
| 2026-08-19 | CNY 5.06 | -2.50% | CNY 5.15 | CNY 5.19 | CNY 5.05 | 4.79M |
| 2026-08-18 | CNY 5.19 | +0.39% | CNY 5.17 | CNY 5.20 | CNY 5.14 | 4.52M |
| 2026-08-17 | CNY 5.17 | +0.58% | CNY 5.14 | CNY 5.19 | CNY 5.05 | 6.18M |
| 2026-08-14 | CNY 5.14 | +0.59% | CNY 5.12 | CNY 5.15 | CNY 5.07 | 6.17M |
| 2026-08-13 | CNY 5.11 | -0.39% | CNY 5.13 | CNY 5.22 | CNY 5.05 | 6.87M |
| 2026-08-12 | CNY 5.13 | +1.18% | CNY 5.08 | CNY 5.14 | CNY 5.04 | 4.29M |
| 2026-08-11 | CNY 5.07 | -1.55% | CNY 5.13 | CNY 5.14 | CNY 5.05 | 5.87M |
| 2026-08-10 | CNY 5.15 | +2.18% | CNY 5.07 | CNY 5.19 | CNY 5.04 | 8.93M |
| 2026-08-07 | CNY 5.04 | +0.20% | CNY 5.02 | CNY 5.08 | CNY 4.94 | 5.75M |
| 2026-08-06 | CNY 5.03 | +0.60% | CNY 4.99 | CNY 5.04 | CNY 4.96 | 4.83M |
| 2026-08-05 | CNY 5.00 | -0.60% | CNY 5.00 | CNY 5.06 | CNY 4.95 | 6.53M |
| 2026-08-04 | CNY 5.03 | +0.20% | CNY 5.01 | CNY 5.09 | CNY 4.96 | 7.04M |
| 2026-08-03 | CNY 5.02 | +2.45% | CNY 4.90 | CNY 5.02 | CNY 4.88 | 7.19M |
| 2026-07-31 | CNY 4.90 | +1.03% | CNY 4.88 | CNY 4.91 | CNY 4.82 | 5.93M |
| 2026-07-30 | CNY 4.85 | 0.00% | CNY 4.84 | CNY 4.94 | CNY 4.82 | 6.80M |
| 2026-07-29 | CNY 4.85 | +2.32% | CNY 4.76 | CNY 5.02 | CNY 4.75 | 8.87M |
| 2026-07-28 | CNY 4.74 | -0.21% | CNY 4.72 | CNY 4.79 | CNY 4.71 | 3.79M |
| 2026-07-27 | CNY 4.75 | +1.50% | CNY 4.66 | CNY 4.79 | CNY 4.65 | 5.61M |
| 2026-07-24 | CNY 4.68 | -3.70% | CNY 4.85 | CNY 4.89 | CNY 4.67 | 6.12M |
| 2026-07-23 | CNY 4.86 | +3.85% | CNY 4.68 | CNY 4.87 | CNY 4.65 | 8.49M |
| 2026-07-22 | CNY 4.68 | -1.47% | CNY 4.71 | CNY 4.79 | CNY 4.63 | 4.43M |
| 2026-07-21 | CNY 4.75 | -2.26% | CNY 4.86 | CNY 4.86 | CNY 4.70 | 8.57M |
| 2026-07-20 | CNY 4.86 | -0.41% | CNY 4.85 | CNY 5.01 | CNY 4.79 | 7.22M |
| 2026-07-17 | CNY 4.88 | -1.41% | CNY 4.93 | CNY 5.04 | CNY 4.83 | 7.74M |
| 2026-07-16 | CNY 4.95 | -0.40% | CNY 4.95 | CNY 5.02 | CNY 4.90 | 4.97M |
| 2026-07-15 | CNY 4.97 | +1.84% | CNY 4.87 | CNY 5.00 | CNY 4.84 | 7.03M |
| 2026-07-14 | CNY 4.88 | +2.95% | CNY 4.74 | CNY 4.88 | CNY 4.71 | 6.04M |
| 2026-07-13 | CNY 4.74 | -1.04% | CNY 4.79 | CNY 4.81 | CNY 4.70 | 6.32M |
| 2026-07-10 | CNY 4.79 | +3.01% | CNY 4.63 | CNY 4.84 | CNY 4.58 | 7.84M |
| 2026-07-09 | CNY 4.65 | -1.48% | CNY 4.69 | CNY 4.73 | CNY 4.50 | 6.28M |
| 2026-07-08 | CNY 4.72 | +0.64% | CNY 4.65 | CNY 4.74 | CNY 4.62 | 4.09M |
| 2026-07-07 | CNY 4.69 | -2.70% | CNY 4.82 | CNY 4.82 | CNY 4.65 | 5.11M |
| 2026-07-06 | CNY 4.82 | +0.42% | CNY 4.80 | CNY 4.90 | CNY 4.77 | 5.64M |
| 2026-07-03 | CNY 4.80 | +1.05% | CNY 4.75 | CNY 4.83 | CNY 4.73 | 6.29M |
| 2026-07-02 | CNY 4.75 | +0.21% | CNY 4.75 | CNY 4.87 | CNY 4.72 | 6.97M |
| 2026-07-01 | CNY 4.74 | +2.16% | CNY 4.62 | CNY 4.81 | CNY 4.60 | 7.16M |
| 2026-06-30 | CNY 4.64 | -0.64% | CNY 4.65 | CNY 4.71 | CNY 4.58 | 6.83M |
| 2026-06-29 | CNY 4.67 | 0.00% | CNY 4.66 | CNY 4.72 | CNY 4.51 | 8.72M |
| 2026-06-26 | CNY 4.67 | -2.51% | CNY 4.73 | CNY 4.85 | CNY 4.60 | 13.93M |
| 2026-06-25 | CNY 4.79 | -0.62% | CNY 4.81 | CNY 5.20 | CNY 4.73 | 17.27M |
| 2026-06-24 | CNY 4.82 | -3.60% | CNY 5.02 | CNY 5.02 | CNY 4.78 | 6.41M |
| 2026-06-23 | CNY 5.00 | +1.42% | CNY 4.89 | CNY 5.10 | CNY 4.89 | 7.29M |
| 2026-06-22 | CNY 4.93 | +1.44% | CNY 4.81 | CNY 4.96 | CNY 4.68 | 6.42M |
| 2026-06-18 | CNY 4.86 | -1.02% | CNY 4.88 | CNY 4.91 | CNY 4.79 | 4.37M |
| 2026-06-17 | CNY 4.91 | -2.77% | CNY 5.05 | CNY 5.08 | CNY 4.88 | 5.28M |
| 2026-06-16 | CNY 5.05 | -1.17% | CNY 5.12 | CNY 5.12 | CNY 4.99 | 4.24M |
| 2026-06-15 | CNY 5.11 | -0.39% | CNY 5.13 | CNY 5.25 | CNY 5.04 | 5.30M |
| 2026-06-12 | CNY 5.13 | +1.58% | CNY 5.08 | CNY 5.17 | CNY 4.98 | 5.23M |
| 2026-06-11 | CNY 5.05 | -1.37% | CNY 5.10 | CNY 5.14 | CNY 4.96 | 4.75M |
| 2026-06-10 | CNY 5.12 | +0.99% | CNY 5.06 | CNY 5.14 | CNY 5.01 | 6.60M |
| 2026-06-09 | CNY 5.07 | -0.98% | CNY 5.14 | CNY 5.17 | CNY 5.03 | 4.56M |
| 2026-06-08 | CNY 5.12 | -3.21% | CNY 5.19 | CNY 5.28 | CNY 5.03 | 6.53M |
| 2026-06-05 | CNY 5.29 | +0.76% | CNY 5.24 | CNY 5.36 | CNY 5.17 | 5.49M |
| 2026-06-04 | CNY 5.25 | -1.13% | CNY 5.28 | CNY 5.38 | CNY 5.19 | 5.51M |
| 2026-06-03 | CNY 5.31 | -1.85% | CNY 5.37 | CNY 5.41 | CNY 5.28 | 6.04M |
| 2026-06-02 | CNY 5.41 | -2.52% | CNY 5.54 | CNY 5.55 | CNY 5.38 | 7.81M |
| 2026-06-01 | CNY 5.55 | +3.74% | CNY 5.37 | CNY 5.57 | CNY 5.29 | 10.26M |
| 2026-05-29 | CNY 5.35 | +0.19% | CNY 5.35 | CNY 5.45 | CNY 5.31 | 6.41M |
| 2026-05-28 | CNY 5.34 | +0.75% | CNY 5.24 | CNY 5.38 | CNY 5.23 | 6.13M |
| 2026-05-27 | CNY 5.30 | -1.67% | CNY 5.39 | CNY 5.42 | CNY 5.22 | 6.46M |
| 2026-05-26 | CNY 5.39 | -1.64% | CNY 5.47 | CNY 5.47 | CNY 5.34 | 6.15M |