Tonghua Dongbao Pharmaceutical Co., Ltd. Class A 600867
SSE · China · Health Technology
CNY 7.86+0.18 (+2.34%)
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 7.86 | +2.34% | CNY 7.69 | CNY 7.88 | CNY 7.67 | 20.21M |
| 2026-09-29 | CNY 7.68 | -0.65% | CNY 7.73 | CNY 7.78 | CNY 7.66 | 10.73M |
| 2026-09-28 | CNY 7.73 | 0.00% | CNY 7.73 | CNY 7.78 | CNY 7.69 | 11.10M |
| 2026-09-24 | CNY 7.73 | -1.53% | CNY 7.79 | CNY 7.87 | CNY 7.72 | 10.42M |
| 2026-09-23 | CNY 7.85 | -0.25% | CNY 7.91 | CNY 7.98 | CNY 7.83 | 10.59M |
| 2026-09-22 | CNY 7.87 | -1.13% | CNY 7.96 | CNY 7.97 | CNY 7.86 | 15.82M |
| 2026-09-21 | CNY 7.96 | +1.40% | CNY 7.85 | CNY 7.98 | CNY 7.85 | 16.23M |
| 2026-09-18 | CNY 7.85 | +0.38% | CNY 7.81 | CNY 7.92 | CNY 7.81 | 10.03M |
| 2026-09-17 | CNY 7.82 | +0.77% | CNY 7.73 | CNY 7.85 | CNY 7.72 | 8.85M |
| 2026-09-16 | CNY 7.76 | 0.00% | CNY 7.72 | CNY 7.78 | CNY 7.68 | 12.09M |
| 2026-09-15 | CNY 7.76 | -0.64% | CNY 7.81 | CNY 7.85 | CNY 7.74 | 7.56M |
| 2026-09-14 | CNY 7.81 | +0.77% | CNY 7.72 | CNY 7.82 | CNY 7.70 | 11.25M |
| 2026-09-11 | CNY 7.75 | -1.65% | CNY 7.85 | CNY 7.89 | CNY 7.71 | 17.09M |
| 2026-09-10 | CNY 7.88 | -1.62% | CNY 7.98 | CNY 8.00 | CNY 7.86 | 15.85M |
| 2026-09-09 | CNY 8.01 | -0.87% | CNY 8.07 | CNY 8.08 | CNY 7.99 | 8.63M |
| 2026-09-08 | CNY 8.08 | +1.25% | CNY 7.96 | CNY 8.10 | CNY 7.96 | 13.64M |
| 2026-09-07 | CNY 7.98 | -0.50% | CNY 8.02 | CNY 8.03 | CNY 7.97 | 10.97M |
| 2026-09-04 | CNY 8.02 | -0.50% | CNY 8.09 | CNY 8.12 | CNY 8.01 | 12.84M |
| 2026-09-03 | CNY 8.06 | -0.25% | CNY 8.08 | CNY 8.13 | CNY 8.00 | 11.62M |
| 2026-09-02 | CNY 8.08 | -1.58% | CNY 8.20 | CNY 8.21 | CNY 8.06 | 16.12M |
| 2026-09-01 | CNY 8.21 | +1.23% | CNY 8.10 | CNY 8.23 | CNY 8.09 | 18.40M |
| 2026-08-31 | CNY 8.11 | -0.86% | CNY 8.16 | CNY 8.17 | CNY 8.07 | 14.86M |
| 2026-08-28 | CNY 8.18 | +0.25% | CNY 8.17 | CNY 8.20 | CNY 8.10 | 17.28M |
| 2026-08-27 | CNY 8.16 | +0.49% | CNY 8.10 | CNY 8.17 | CNY 8.07 | 19.35M |
| 2026-08-26 | CNY 8.12 | +0.25% | CNY 8.10 | CNY 8.27 | CNY 8.10 | 25.32M |
| 2026-08-25 | CNY 8.10 | +1.89% | CNY 8.14 | CNY 8.30 | CNY 8.07 | 26.24M |
| 2026-08-24 | CNY 7.95 | -1.97% | CNY 8.10 | CNY 8.13 | CNY 7.90 | 27.96M |
| 2026-08-21 | CNY 8.11 | -4.59% | CNY 8.36 | CNY 8.38 | CNY 8.08 | 48.82M |
| 2026-08-20 | CNY 8.50 | +3.16% | CNY 8.35 | CNY 8.63 | CNY 8.35 | 54.53M |
| 2026-08-19 | CNY 8.24 | -1.44% | CNY 8.35 | CNY 8.42 | CNY 8.19 | 24.35M |
| 2026-08-18 | CNY 8.36 | -1.18% | CNY 8.45 | CNY 8.57 | CNY 8.34 | 30.89M |
| 2026-08-17 | CNY 8.46 | -1.28% | CNY 8.54 | CNY 8.55 | CNY 8.28 | 35.90M |
| 2026-08-14 | CNY 8.57 | -0.23% | CNY 8.52 | CNY 8.74 | CNY 8.36 | 43.05M |
| 2026-08-13 | CNY 8.59 | +2.38% | CNY 8.37 | CNY 8.63 | CNY 8.20 | 59.64M |
| 2026-08-12 | CNY 8.39 | -0.71% | CNY 8.43 | CNY 8.60 | CNY 8.38 | 28.92M |
| 2026-08-11 | CNY 8.45 | +0.84% | CNY 8.37 | CNY 8.82 | CNY 8.36 | 49.32M |
| 2026-08-10 | CNY 8.38 | -0.48% | CNY 8.46 | CNY 8.53 | CNY 8.36 | 34.06M |
| 2026-08-07 | CNY 8.42 | +3.82% | CNY 8.11 | CNY 8.44 | CNY 8.06 | 41.99M |
| 2026-08-06 | CNY 8.11 | -1.82% | CNY 8.25 | CNY 8.26 | CNY 8.07 | 23.62M |
| 2026-08-05 | CNY 8.26 | -1.31% | CNY 8.34 | CNY 8.39 | CNY 8.22 | 26.78M |
| 2026-08-04 | CNY 8.37 | +0.12% | CNY 8.40 | CNY 8.50 | CNY 8.35 | 22.85M |
| 2026-08-03 | CNY 8.36 | -0.12% | CNY 8.38 | CNY 8.42 | CNY 8.33 | 17.31M |
| 2026-07-31 | CNY 8.37 | +0.36% | CNY 8.34 | CNY 8.44 | CNY 8.31 | 21.62M |
| 2026-07-30 | CNY 8.34 | -1.07% | CNY 8.40 | CNY 8.47 | CNY 8.28 | 26.34M |
| 2026-07-29 | CNY 8.43 | +2.18% | CNY 8.25 | CNY 8.47 | CNY 8.22 | 36.37M |
| 2026-07-28 | CNY 8.25 | +2.48% | CNY 8.22 | CNY 8.42 | CNY 8.12 | 39.67M |
| 2026-07-27 | CNY 8.05 | +3.34% | CNY 7.71 | CNY 8.14 | CNY 7.70 | 27.38M |
| 2026-07-24 | CNY 7.79 | -4.06% | CNY 8.03 | CNY 8.08 | CNY 7.78 | 27.68M |
| 2026-07-23 | CNY 8.12 | -0.98% | CNY 8.12 | CNY 8.19 | CNY 7.97 | 30.10M |
| 2026-07-22 | CNY 8.20 | +0.37% | CNY 8.10 | CNY 8.34 | CNY 8.05 | 32.83M |
| 2026-07-21 | CNY 8.17 | -0.85% | CNY 8.16 | CNY 8.30 | CNY 8.06 | 30.99M |
| 2026-07-20 | CNY 8.24 | +2.87% | CNY 8.10 | CNY 8.29 | CNY 8.01 | 36.74M |
| 2026-07-17 | CNY 8.01 | -6.64% | CNY 8.50 | CNY 8.63 | CNY 8.01 | 49.16M |
| 2026-07-16 | CNY 8.58 | -0.23% | CNY 8.45 | CNY 8.68 | CNY 8.34 | 50.31M |
| 2026-07-15 | CNY 8.60 | +3.49% | CNY 8.23 | CNY 8.70 | CNY 8.21 | 62.40M |
| 2026-07-14 | CNY 8.31 | +1.34% | CNY 8.12 | CNY 8.34 | CNY 8.03 | 36.28M |
| 2026-07-13 | CNY 8.20 | +1.11% | CNY 8.03 | CNY 8.26 | CNY 8.00 | 34.90M |
| 2026-07-10 | CNY 8.11 | +1.88% | CNY 7.97 | CNY 8.20 | CNY 7.83 | 32.21M |
| 2026-07-09 | CNY 7.96 | -0.13% | CNY 7.87 | CNY 8.10 | CNY 7.83 | 21.15M |
| 2026-07-08 | CNY 7.97 | -0.50% | CNY 8.01 | CNY 8.16 | CNY 7.90 | 23.07M |
| 2026-07-07 | CNY 8.01 | -4.53% | CNY 8.31 | CNY 8.32 | CNY 7.97 | 32.94M |
| 2026-07-06 | CNY 8.39 | +1.94% | CNY 8.23 | CNY 8.44 | CNY 8.07 | 42.81M |
| 2026-07-03 | CNY 8.23 | -0.72% | CNY 8.34 | CNY 8.43 | CNY 8.14 | 32.53M |
| 2026-07-02 | CNY 8.29 | -0.12% | CNY 8.29 | CNY 8.45 | CNY 8.19 | 46.26M |
| 2026-07-01 | CNY 8.30 | +3.23% | CNY 8.05 | CNY 8.32 | CNY 7.92 | 52.07M |
| 2026-06-30 | CNY 8.04 | -1.59% | CNY 8.09 | CNY 8.24 | CNY 7.97 | 51.07M |
| 2026-06-29 | CNY 8.17 | +9.96% | CNY 7.40 | CNY 8.17 | CNY 7.26 | 58.21M |
| 2026-06-26 | CNY 7.43 | -3.51% | CNY 7.66 | CNY 7.73 | CNY 7.40 | 24.59M |
| 2026-06-25 | CNY 7.70 | -4.11% | CNY 7.92 | CNY 7.92 | CNY 7.50 | 40.87M |
| 2026-06-24 | CNY 8.03 | +2.03% | CNY 7.88 | CNY 8.25 | CNY 7.84 | 59.02M |
| 2026-06-23 | CNY 7.87 | +6.06% | CNY 7.43 | CNY 8.06 | CNY 7.43 | 62.91M |
| 2026-06-22 | CNY 7.42 | -0.54% | CNY 7.41 | CNY 7.43 | CNY 7.16 | 24.96M |
| 2026-06-18 | CNY 7.46 | +1.22% | CNY 7.36 | CNY 7.48 | CNY 7.26 | 17.60M |
| 2026-06-17 | CNY 7.37 | -1.47% | CNY 7.50 | CNY 7.50 | CNY 7.32 | 15.96M |
| 2026-06-16 | CNY 7.48 | -1.84% | CNY 7.61 | CNY 7.61 | CNY 7.44 | 15.61M |
| 2026-06-15 | CNY 7.62 | +0.93% | CNY 7.51 | CNY 7.64 | CNY 7.51 | 17.71M |
| 2026-06-12 | CNY 7.55 | +2.30% | CNY 7.43 | CNY 7.56 | CNY 7.35 | 21.85M |
| 2026-06-11 | CNY 7.38 | -2.64% | CNY 7.53 | CNY 7.58 | CNY 7.35 | 15.44M |
| 2026-06-10 | CNY 7.58 | +0.80% | CNY 7.53 | CNY 7.59 | CNY 7.37 | 19.48M |
| 2026-06-09 | CNY 7.52 | -1.83% | CNY 7.70 | CNY 7.73 | CNY 7.45 | 20.79M |
| 2026-06-08 | CNY 7.66 | -3.04% | CNY 7.79 | CNY 7.91 | CNY 7.62 | 22.92M |
| 2026-06-05 | CNY 7.90 | -4.59% | CNY 8.04 | CNY 8.07 | CNY 7.90 | 21.30M |
| 2026-06-04 | CNY 8.28 | -0.84% | CNY 8.34 | CNY 8.44 | CNY 8.23 | 20.01M |
| 2026-06-03 | CNY 8.35 | -1.76% | CNY 8.50 | CNY 8.50 | CNY 8.31 | 20.65M |
| 2026-06-02 | CNY 8.50 | -1.16% | CNY 8.56 | CNY 8.68 | CNY 8.50 | 23.81M |
| 2026-06-01 | CNY 8.60 | +2.26% | CNY 8.48 | CNY 8.60 | CNY 8.45 | 28.10M |
| 2026-05-29 | CNY 8.41 | +3.32% | CNY 8.18 | CNY 8.44 | CNY 8.17 | 35.52M |
| 2026-05-28 | CNY 8.14 | -1.69% | CNY 8.27 | CNY 8.29 | CNY 8.11 | 18.48M |
| 2026-05-27 | CNY 8.28 | +0.24% | CNY 8.28 | CNY 8.32 | CNY 8.15 | 20.35M |
| 2026-05-26 | CNY 8.26 | -0.60% | CNY 8.31 | CNY 8.31 | CNY 8.18 | 16.78M |