Zhejiang CONBA Pharmaceutical Co.,Ltd. (SHA:600572)
China
· Delayed Price · Currency is CNY 4.470
+0.030 (0.68%)
Apr 29, 2026, 3:00 PM CST
SHA:600572 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.42 | 4.48 | 4.41 | 4.47 | - | 0.68% | 40,812,823 |
| Apr 28, 2026 | 4.41 | 4.49 | 4.41 | 4.44 | 4.44 | 0.23% | 49,698,380 |
| Apr 27, 2026 | 4.50 | 4.51 | 4.42 | 4.43 | 4.43 | -2.21% | 71,967,730 |
| Apr 24, 2026 | 4.50 | 4.53 | 4.45 | 4.53 | 4.53 | 0.44% | 67,102,739 |
| Apr 23, 2026 | 4.57 | 4.57 | 4.49 | 4.51 | 4.51 | -1.96% | 89,147,040 |
| Apr 22, 2026 | 4.58 | 4.61 | 4.52 | 4.60 | 4.60 | - | 88,772,840 |
| Apr 21, 2026 | 4.68 | 4.72 | 4.58 | 4.60 | 4.60 | -2.13% | 102,810,800 |
| Apr 20, 2026 | 4.64 | 4.72 | 4.57 | 4.70 | 4.70 | 0.43% | 150,016,100 |
| Apr 17, 2026 | 4.78 | 4.81 | 4.62 | 4.68 | 4.68 | -5.26% | 211,958,900 |
| Apr 16, 2026 | 5.08 | 5.17 | 4.79 | 4.94 | 4.94 | 2.92% | 381,724,600 |
| Apr 15, 2026 | 4.37 | 4.80 | 4.35 | 4.80 | 4.80 | 10.09% | 207,486,500 |
| Apr 14, 2026 | 4.37 | 4.37 | 4.31 | 4.36 | 4.36 | 0.23% | 23,194,480 |
| Apr 13, 2026 | 4.40 | 4.40 | 4.33 | 4.35 | 4.35 | -1.58% | 34,089,510 |
| Apr 10, 2026 | 4.42 | 4.45 | 4.38 | 4.42 | 4.42 | 0.23% | 30,291,080 |
| Apr 9, 2026 | 4.39 | 4.51 | 4.39 | 4.41 | 4.41 | -0.68% | 45,032,550 |
| Apr 8, 2026 | 4.43 | 4.48 | 4.40 | 4.44 | 4.44 | 0.68% | 45,846,850 |
| Apr 7, 2026 | 4.39 | 4.44 | 4.30 | 4.41 | 4.41 | 0.23% | 35,706,990 |
| Apr 3, 2026 | 4.50 | 4.50 | 4.38 | 4.40 | 4.40 | -2.22% | 40,905,490 |
| Apr 2, 2026 | 4.46 | 4.52 | 4.45 | 4.50 | 4.50 | 0.90% | 51,318,440 |
| Apr 1, 2026 | 4.43 | 4.47 | 4.39 | 4.46 | 4.46 | 1.36% | 44,630,660 |
| Mar 31, 2026 | 4.42 | 4.47 | 4.39 | 4.40 | 4.40 | -0.45% | 46,901,140 |
| Mar 30, 2026 | 4.29 | 4.43 | 4.27 | 4.42 | 4.42 | 1.84% | 45,166,020 |
| Mar 27, 2026 | 4.26 | 4.35 | 4.23 | 4.34 | 4.34 | 1.40% | 38,609,360 |
| Mar 26, 2026 | 4.24 | 4.32 | 4.23 | 4.28 | 4.28 | 0.94% | 32,432,450 |
| Mar 25, 2026 | 4.19 | 4.26 | 4.19 | 4.24 | 4.24 | 0.95% | 30,979,020 |
| Mar 24, 2026 | 4.12 | 4.21 | 4.09 | 4.20 | 4.20 | 3.45% | 41,059,086 |
| Mar 23, 2026 | 4.28 | 4.28 | 4.04 | 4.06 | 4.06 | -6.02% | 69,483,010 |
| Mar 20, 2026 | 4.39 | 4.42 | 4.32 | 4.32 | 4.32 | -1.59% | 29,877,670 |
| Mar 19, 2026 | 4.41 | 4.45 | 4.37 | 4.39 | 4.39 | -0.68% | 35,900,200 |
| Mar 18, 2026 | 4.44 | 4.45 | 4.39 | 4.42 | 4.42 | -0.45% | 31,428,550 |
| Mar 17, 2026 | 4.45 | 4.48 | 4.43 | 4.44 | 4.44 | - | 33,533,830 |
| Mar 16, 2026 | 4.43 | 4.47 | 4.42 | 4.44 | 4.44 | - | 36,894,390 |
| Mar 13, 2026 | 4.43 | 4.46 | 4.42 | 4.44 | 4.44 | -0.22% | 41,199,970 |
| Mar 12, 2026 | 4.40 | 4.46 | 4.40 | 4.45 | 4.45 | 0.91% | 41,300,120 |
| Mar 11, 2026 | 4.38 | 4.42 | 4.35 | 4.41 | 4.41 | 0.92% | 29,503,250 |
| Mar 10, 2026 | 4.37 | 4.38 | 4.35 | 4.37 | 4.37 | 0.46% | 32,535,330 |
| Mar 9, 2026 | 4.33 | 4.38 | 4.32 | 4.35 | 4.35 | -0.23% | 43,427,360 |
| Mar 6, 2026 | 4.31 | 4.37 | 4.29 | 4.36 | 4.36 | 0.93% | 46,835,360 |
| Mar 5, 2026 | 4.35 | 4.35 | 4.31 | 4.32 | 4.32 | 0.23% | 40,982,020 |
| Mar 4, 2026 | 4.40 | 4.42 | 4.30 | 4.31 | 4.31 | -2.49% | 64,916,655 |
| Mar 3, 2026 | 4.45 | 4.48 | 4.41 | 4.42 | 4.42 | -0.67% | 58,965,160 |
| Mar 2, 2026 | 4.45 | 4.47 | 4.41 | 4.45 | 4.45 | -0.67% | 51,397,860 |
| Feb 27, 2026 | 4.47 | 4.49 | 4.46 | 4.48 | 4.48 | - | 30,435,170 |
| Feb 26, 2026 | 4.47 | 4.50 | 4.46 | 4.48 | 4.48 | 0.22% | 34,618,270 |
| Feb 25, 2026 | 4.46 | 4.51 | 4.45 | 4.47 | 4.47 | 0.22% | 36,239,750 |
| Feb 24, 2026 | 4.45 | 4.47 | 4.44 | 4.46 | 4.46 | 0.68% | 25,913,480 |
| Feb 13, 2026 | 4.48 | 4.49 | 4.42 | 4.43 | 4.43 | -0.89% | 32,499,900 |
| Feb 12, 2026 | 4.53 | 4.53 | 4.47 | 4.47 | 4.47 | -1.32% | 41,876,920 |
| Feb 11, 2026 | 4.53 | 4.55 | 4.51 | 4.53 | 4.53 | 0.22% | 28,110,010 |
| Feb 10, 2026 | 4.53 | 4.56 | 4.50 | 4.52 | 4.52 | -0.44% | 39,733,220 |
| Feb 9, 2026 | 4.53 | 4.58 | 4.51 | 4.54 | 4.54 | - | 55,256,010 |
| Feb 6, 2026 | 4.62 | 4.69 | 4.54 | 4.54 | 4.54 | - | 87,222,750 |
| Feb 5, 2026 | 4.50 | 4.56 | 4.49 | 4.54 | 4.54 | 0.89% | 44,753,770 |
| Feb 4, 2026 | 4.47 | 4.51 | 4.45 | 4.50 | 4.50 | 0.45% | 40,618,580 |
| Feb 3, 2026 | 4.48 | 4.52 | 4.44 | 4.48 | 4.48 | - | 39,376,750 |
| Feb 2, 2026 | 4.52 | 4.58 | 4.46 | 4.48 | 4.48 | -0.67% | 50,153,550 |
| Jan 30, 2026 | 4.55 | 4.59 | 4.47 | 4.51 | 4.51 | -1.31% | 45,019,975 |
| Jan 29, 2026 | 4.56 | 4.58 | 4.54 | 4.57 | 4.57 | -0.22% | 36,755,234 |
| Jan 28, 2026 | 4.60 | 4.60 | 4.54 | 4.58 | 4.58 | -0.65% | 38,850,220 |
| Jan 27, 2026 | 4.68 | 4.68 | 4.55 | 4.61 | 4.61 | -1.71% | 48,787,830 |
| Jan 26, 2026 | 4.60 | 4.71 | 4.58 | 4.69 | 4.69 | 1.96% | 77,968,470 |
| Jan 23, 2026 | 4.58 | 4.64 | 4.57 | 4.60 | 4.60 | 0.66% | 39,829,760 |
| Jan 22, 2026 | 4.56 | 4.59 | 4.54 | 4.57 | 4.57 | 0.44% | 29,183,960 |
| Jan 21, 2026 | 4.58 | 4.58 | 4.54 | 4.55 | 4.55 | -0.66% | 30,834,300 |
| Jan 20, 2026 | 4.52 | 4.58 | 4.51 | 4.58 | 4.58 | 1.33% | 40,835,370 |
| Jan 19, 2026 | 4.50 | 4.54 | 4.49 | 4.52 | 4.52 | 0.44% | 29,643,180 |
| Jan 16, 2026 | 4.53 | 4.54 | 4.47 | 4.50 | 4.50 | -0.44% | 28,932,030 |
| Jan 15, 2026 | 4.50 | 4.52 | 4.48 | 4.52 | 4.52 | 0.22% | 26,749,320 |
| Jan 14, 2026 | 4.53 | 4.57 | 4.49 | 4.51 | 4.51 | -0.66% | 53,476,160 |
| Jan 13, 2026 | 4.53 | 4.59 | 4.52 | 4.54 | 4.54 | 0.22% | 55,763,230 |
| Jan 12, 2026 | 4.50 | 4.53 | 4.49 | 4.53 | 4.53 | 0.22% | 33,395,064 |
| Jan 9, 2026 | 4.50 | 4.52 | 4.48 | 4.52 | 4.52 | 0.44% | 31,143,980 |
| Jan 8, 2026 | 4.48 | 4.51 | 4.48 | 4.50 | 4.50 | 0.22% | 22,884,160 |
| Jan 7, 2026 | 4.51 | 4.52 | 4.48 | 4.49 | 4.49 | -0.22% | 34,067,540 |
| Jan 6, 2026 | 4.48 | 4.51 | 4.48 | 4.50 | 4.50 | 0.22% | 35,756,600 |
| Jan 5, 2026 | 4.45 | 4.49 | 4.43 | 4.49 | 4.49 | 0.67% | 32,301,440 |
| Dec 31, 2025 | 4.44 | 4.48 | 4.44 | 4.46 | 4.46 | 0.22% | 20,752,210 |
| Dec 30, 2025 | 4.45 | 4.47 | 4.41 | 4.45 | 4.45 | - | 22,607,570 |
| Dec 29, 2025 | 4.50 | 4.51 | 4.44 | 4.45 | 4.45 | -1.33% | 38,514,790 |
| Dec 26, 2025 | 4.54 | 4.54 | 4.50 | 4.51 | 4.51 | -0.44% | 24,026,250 |
| Dec 25, 2025 | 4.54 | 4.55 | 4.51 | 4.53 | 4.53 | -0.22% | 18,077,750 |
| Dec 24, 2025 | 4.53 | 4.56 | 4.51 | 4.54 | 4.54 | -0.22% | 21,304,320 |
| Dec 23, 2025 | 4.59 | 4.61 | 4.52 | 4.55 | 4.55 | -0.87% | 30,638,267 |
| Dec 22, 2025 | 4.67 | 4.67 | 4.59 | 4.59 | 4.59 | -1.50% | 29,860,600 |
| Dec 19, 2025 | 4.66 | 4.69 | 4.63 | 4.66 | 4.66 | - | 23,437,500 |
| Dec 18, 2025 | 4.59 | 4.67 | 4.57 | 4.66 | 4.66 | 1.53% | 23,143,400 |
| Dec 17, 2025 | 4.56 | 4.61 | 4.53 | 4.59 | 4.59 | 0.44% | 22,576,150 |
| Dec 16, 2025 | 4.65 | 4.65 | 4.55 | 4.57 | 4.57 | -1.30% | 24,687,200 |
| Dec 15, 2025 | 4.58 | 4.67 | 4.57 | 4.63 | 4.63 | 0.65% | 24,623,270 |
| Dec 12, 2025 | 4.60 | 4.67 | 4.59 | 4.60 | 4.60 | -0.43% | 28,806,740 |
| Dec 11, 2025 | 4.63 | 4.67 | 4.61 | 4.62 | 4.62 | -0.22% | 25,200,270 |
| Dec 10, 2025 | 4.61 | 4.65 | 4.58 | 4.63 | 4.63 | 0.22% | 21,218,290 |
| Dec 9, 2025 | 4.66 | 4.66 | 4.60 | 4.62 | 4.62 | -0.65% | 22,210,010 |
| Dec 8, 2025 | 4.72 | 4.74 | 4.64 | 4.65 | 4.65 | -1.48% | 33,463,310 |
| Dec 5, 2025 | 4.74 | 4.74 | 4.67 | 4.72 | 4.72 | -0.21% | 24,915,970 |
| Dec 4, 2025 | 4.72 | 4.76 | 4.69 | 4.73 | 4.73 | -0.21% | 31,392,590 |
| Dec 3, 2025 | 4.69 | 4.75 | 4.67 | 4.74 | 4.74 | 1.07% | 33,255,360 |
| Dec 2, 2025 | 4.66 | 4.70 | 4.63 | 4.69 | 4.69 | 0.64% | 26,474,360 |
| Dec 1, 2025 | 4.63 | 4.67 | 4.62 | 4.66 | 4.66 | 0.87% | 29,515,850 |
| Nov 28, 2025 | 4.67 | 4.67 | 4.59 | 4.62 | 4.62 | -0.65% | 24,089,030 |