Skip to main content
Zhejiang Qianjiang Biochemical Co., Ltd (SHA:600796)
China flag China · Delayed Price · Currency is CNY
6.36
+0.12 (1.92%)
Apr 29, 2026, 3:00 PM CST

SHA:600796 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.296.476.266.366.361.92%9,069,901
Apr 28, 20266.206.316.186.246.24-0.32%6,465,600
Apr 27, 20266.316.326.066.266.26-10,299,704
Apr 24, 20266.186.316.126.266.260.32%8,104,572
Apr 23, 20266.166.256.066.246.241.63%10,956,771
Apr 22, 20266.156.186.106.146.14-0.81%5,990,970
Apr 21, 20266.156.196.046.196.190.65%8,825,900
Apr 20, 20266.296.336.016.156.15-2.07%17,444,797
Apr 17, 20266.426.496.266.286.28-2.79%8,659,401
Apr 16, 20266.256.486.256.466.462.70%7,836,201
Apr 15, 20266.316.396.216.296.29-7,179,000
Apr 14, 20266.296.386.196.296.29-0.16%6,631,100
Apr 13, 20266.356.386.246.306.30-0.32%7,141,500
Apr 10, 20266.366.426.306.326.32-0.47%7,615,700
Apr 9, 20266.536.606.316.356.35-2.76%9,179,100
Apr 8, 20266.446.556.386.536.533.16%8,549,220
Apr 7, 20266.106.386.076.336.333.09%10,207,000
Apr 3, 20266.606.626.126.146.14-7.11%12,217,600
Apr 2, 20266.656.686.516.616.61-0.45%9,683,840
Apr 1, 20266.656.786.566.646.640.76%9,017,700
Mar 31, 20266.756.856.566.596.59-2.66%8,525,200
Mar 30, 20266.636.806.626.776.771.96%10,645,400
Mar 27, 20266.606.736.516.646.640.30%11,487,200
Mar 26, 20266.516.886.496.626.621.22%19,026,600
Mar 25, 20266.326.566.316.546.542.83%12,323,010
Mar 24, 20266.126.375.986.366.365.47%13,138,300
Mar 23, 20266.266.385.996.036.03-5.04%18,030,500
Mar 20, 20266.666.806.356.356.35-6.07%18,741,500
Mar 19, 20266.847.026.736.766.76-2.03%15,554,810
Mar 18, 20266.997.106.806.906.90-1.29%14,680,600
Mar 17, 20266.907.176.886.996.991.30%20,040,300
Mar 16, 20266.977.176.836.906.90-2.13%16,135,410
Mar 13, 20267.087.206.997.057.05-0.14%22,091,210
Mar 12, 20266.937.116.897.067.061.44%20,808,110
Mar 11, 20266.987.026.826.966.96-0.14%13,007,300
Mar 10, 20266.967.026.886.976.970.29%12,269,500
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