Skip to main content
Zhejiang Qianjiang Biochemical Co., Ltd (SHA:600796)
China flag China · Delayed Price · Currency is CNY
6.92
-0.03 (-0.43%)
Mar 10, 2026, 9:35 AM CST

SHA:600796 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20266.947.066.916.956.95-1.14%13,792,400
Mar 6, 20266.797.076.767.037.032.78%20,053,610
Mar 5, 20266.956.996.806.846.841.18%12,421,700
Mar 4, 20266.776.886.676.766.76-1.31%13,844,000
Mar 3, 20266.877.046.836.856.85-0.72%17,828,900
Mar 2, 20266.897.016.806.906.90-1.71%14,142,900
Feb 27, 20267.017.036.917.027.02-15,433,700
Feb 26, 20266.937.046.897.027.021.30%16,488,700
Feb 25, 20266.907.016.886.936.930.43%16,603,100
Feb 24, 20266.766.946.686.906.903.60%19,225,800
Feb 13, 20266.776.816.666.666.66-0.89%12,375,524
Feb 12, 20266.856.876.716.726.72-1.90%18,350,170
Feb 11, 20266.867.216.816.856.85-0.58%29,796,330
Feb 10, 20267.057.076.876.896.89-2.27%20,583,460
Feb 9, 20267.007.176.947.057.051.59%37,333,350
Feb 6, 20267.207.226.926.946.94-4.80%58,114,970
Feb 5, 20266.597.296.577.297.299.95%30,637,770
Feb 4, 20266.656.726.586.636.630.45%7,914,410
Feb 3, 20266.556.686.526.606.600.76%10,763,800
Feb 2, 20266.876.886.526.556.55-4.10%17,542,440
Jan 30, 20266.546.866.526.836.833.48%21,260,180
Jan 29, 20266.526.656.446.606.601.23%11,077,050
Jan 28, 20266.516.576.466.526.520.15%7,584,400
Jan 27, 20266.526.556.376.516.51-0.76%9,832,860
Jan 26, 20266.586.646.486.566.56-0.15%9,829,620
Jan 23, 20266.576.596.486.576.57-0.15%9,897,500
Jan 22, 20266.546.606.516.586.580.61%9,713,705
Jan 21, 20266.616.656.526.546.54-1.80%12,914,647
Jan 20, 20266.536.746.476.666.662.15%18,303,860
Jan 19, 20266.286.576.236.526.523.16%18,142,160
Jan 16, 20266.516.556.296.326.32-1.86%21,186,200
Jan 15, 20266.156.696.096.446.444.89%33,902,410
Jan 14, 20266.236.266.086.146.14-0.97%10,484,840
Jan 13, 20266.286.296.176.206.20-1.12%10,119,520
Jan 12, 20266.266.286.186.276.271.13%8,923,804
Jan 9, 20266.136.206.126.206.201.14%7,825,630
Jan 8, 20266.086.176.016.136.130.99%6,877,201
Jan 7, 20266.186.186.056.076.07-1.62%6,142,331
Jan 6, 20266.126.176.086.176.171.15%6,358,400
Jan 5, 20266.086.176.036.106.100.66%6,852,650
Dec 31, 20256.026.095.976.066.060.83%5,216,800
Dec 30, 20256.086.125.976.016.01-1.64%5,923,012
Dec 29, 20256.216.216.086.116.11-1.45%5,737,211
Dec 26, 20256.286.296.166.206.20-1.27%6,257,042
Dec 25, 20256.296.326.216.286.28-0.16%5,663,136
Dec 24, 20256.126.336.056.296.292.95%8,545,236
Dec 23, 20256.266.266.086.116.11-2.40%6,387,480
Dec 22, 20256.186.306.186.266.261.29%6,221,900
Dec 19, 20256.006.195.996.186.182.66%6,668,300
Dec 18, 20255.936.075.916.026.021.35%5,109,600
Dec 17, 20255.965.975.815.945.940.17%6,079,300
Dec 16, 20256.106.125.935.935.93-1.98%5,156,700
Dec 15, 20255.946.105.926.056.051.51%5,825,600
Dec 12, 20256.166.165.955.965.96-2.45%8,605,400
Dec 11, 20256.126.266.056.116.11-0.16%8,513,161
Dec 10, 20256.176.236.116.126.12-1.29%6,698,611
Dec 9, 20256.316.376.176.206.20-2.36%6,143,900
Dec 8, 20256.456.486.336.356.35-1.09%7,000,801
Dec 5, 20256.406.456.366.426.420.47%7,156,700
Dec 4, 20256.506.596.336.396.39-1.08%10,843,850
Dec 3, 20256.436.516.386.466.460.31%9,759,810
Dec 2, 20256.256.456.216.446.442.71%9,453,655
Dec 1, 20256.376.416.266.276.27-0.95%4,889,600
Nov 28, 20256.176.356.176.336.331.93%4,977,001
Nov 27, 20256.166.286.136.216.210.81%6,042,562
Nov 26, 20256.336.346.146.166.16-2.84%9,496,800
Nov 25, 20256.116.496.106.346.343.93%15,801,140
Nov 24, 20256.116.166.056.106.100.99%7,020,300
Nov 21, 20256.326.366.046.046.04-4.28%12,296,600
Nov 20, 20256.436.466.286.316.31-1.25%6,212,732
Nov 19, 20256.496.556.356.396.39-1.69%8,565,700
Nov 18, 20256.696.716.456.506.50-2.99%14,382,600
Nov 17, 20256.696.726.636.706.700.15%9,170,902
Nov 14, 20256.806.886.676.696.69-1.62%11,142,960
Nov 13, 20256.706.846.666.806.801.49%12,651,050
Nov 12, 20256.756.766.656.706.70-1.03%11,665,010
Nov 11, 20256.706.806.656.776.770.89%13,693,500
Nov 10, 20256.896.926.696.716.71-1.32%22,921,020
Nov 7, 20256.696.906.566.806.801.95%29,431,810
Nov 6, 20256.636.786.456.676.670.45%25,533,800
Nov 5, 20256.487.026.476.646.641.53%32,408,040
Nov 4, 20256.686.716.476.546.54-2.39%29,143,240
Nov 3, 20256.436.946.426.706.704.85%46,485,270
Oct 31, 20256.366.536.326.396.391.27%17,307,180
Oct 30, 20256.276.466.206.316.310.96%18,763,150
Oct 29, 20256.166.386.136.256.251.96%18,900,760
Oct 28, 20256.136.196.066.136.13-0.16%7,916,460
Oct 27, 20256.106.156.016.146.140.16%8,894,900
Oct 24, 20256.126.226.076.136.130.16%9,369,423
Oct 23, 20256.116.136.046.126.120.49%7,646,301
Oct 22, 20256.026.126.006.096.090.83%9,841,900
Oct 21, 20255.916.045.886.046.042.37%9,401,659
Oct 20, 20255.855.935.845.905.900.85%4,479,860
Oct 17, 20255.865.915.815.855.85-0.17%6,758,310
Oct 16, 20255.925.945.845.865.86-1.18%6,321,850
Oct 15, 20255.885.965.885.935.930.17%5,942,641
Oct 14, 20255.935.975.815.925.920.34%8,385,300
Oct 13, 20255.805.935.705.905.90-10,636,800
Oct 10, 20255.725.935.715.905.902.79%15,934,200
Oct 9, 20256.046.085.715.745.74-3.20%18,454,630