Tonghua Dongbao Pharmaceutical Co., Ltd. (SHA:600867)
China
· Delayed Price · Currency is CNY 9.56
-0.27 (-2.75%)
Apr 29, 2026, 3:00 PM CST
SHA:600867 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9.75 | 9.76 | 9.30 | 9.59 | - | -2.44% | 51,199,766 |
| Apr 28, 2026 | 10.08 | 10.08 | 9.77 | 9.83 | 9.83 | -1.50% | 56,258,880 |
| Apr 27, 2026 | 9.65 | 10.09 | 9.65 | 9.98 | 9.98 | 3.85% | 74,033,020 |
| Apr 24, 2026 | 9.53 | 9.63 | 9.42 | 9.61 | 9.61 | 0.52% | 38,820,660 |
| Apr 23, 2026 | 9.90 | 9.90 | 9.53 | 9.56 | 9.56 | -3.53% | 58,479,350 |
| Apr 22, 2026 | 9.73 | 9.97 | 9.65 | 9.91 | 9.91 | 1.64% | 60,684,599 |
| Apr 21, 2026 | 10.10 | 10.10 | 9.73 | 9.75 | 9.75 | -3.27% | 68,633,130 |
| Apr 20, 2026 | 10.17 | 10.33 | 9.99 | 10.08 | 10.08 | -0.69% | 68,322,120 |
| Apr 17, 2026 | 10.30 | 10.34 | 10.06 | 10.15 | 10.15 | -2.50% | 76,016,070 |
| Apr 16, 2026 | 10.30 | 10.55 | 10.12 | 10.41 | 10.41 | -0.76% | 112,271,400 |
| Apr 15, 2026 | 10.10 | 10.67 | 9.97 | 10.49 | 10.49 | 5.96% | 151,350,600 |
| Apr 14, 2026 | 9.86 | 10.00 | 9.65 | 9.90 | 9.90 | 0.61% | 66,753,780 |
| Apr 13, 2026 | 9.97 | 10.13 | 9.77 | 9.84 | 9.84 | -1.20% | 61,337,360 |
| Apr 10, 2026 | 9.66 | 10.14 | 9.47 | 9.96 | 9.96 | 3.21% | 114,858,700 |
| Apr 9, 2026 | 9.85 | 10.20 | 9.60 | 9.65 | 9.65 | -3.31% | 98,353,520 |
| Apr 8, 2026 | 10.12 | 10.16 | 9.82 | 9.98 | 9.98 | -0.10% | 98,677,240 |
| Apr 7, 2026 | 9.93 | 10.38 | 9.48 | 9.99 | 9.99 | 0.91% | 122,298,300 |
| Apr 3, 2026 | 9.58 | 10.26 | 9.51 | 9.90 | 9.90 | 1.54% | 130,783,000 |
| Apr 2, 2026 | 9.63 | 9.86 | 9.51 | 9.75 | 9.75 | 1.67% | 104,394,200 |
| Apr 1, 2026 | 9.52 | 9.77 | 9.29 | 9.59 | 9.59 | 1.05% | 94,174,698 |
| Mar 31, 2026 | 9.50 | 9.67 | 9.42 | 9.49 | 9.49 | -0.52% | 82,425,450 |
| Mar 30, 2026 | 8.98 | 9.68 | 8.91 | 9.54 | 9.54 | 7.19% | 116,935,928 |
| Mar 27, 2026 | 8.35 | 8.92 | 8.31 | 8.90 | 8.90 | 5.83% | 53,819,485 |
| Mar 26, 2026 | 8.40 | 8.65 | 8.37 | 8.41 | 8.41 | 0.24% | 25,469,910 |
| Mar 25, 2026 | 8.39 | 8.42 | 8.32 | 8.39 | 8.39 | 0.36% | 23,249,820 |
| Mar 24, 2026 | 8.22 | 8.38 | 8.11 | 8.36 | 8.36 | 3.08% | 26,962,960 |
| Mar 23, 2026 | 8.47 | 8.47 | 8.03 | 8.11 | 8.11 | -5.70% | 44,479,290 |
| Mar 20, 2026 | 8.79 | 8.87 | 8.60 | 8.60 | 8.60 | -1.71% | 23,878,960 |
| Mar 19, 2026 | 8.90 | 8.97 | 8.71 | 8.75 | 8.75 | -2.89% | 26,090,680 |
| Mar 18, 2026 | 8.95 | 9.04 | 8.87 | 9.01 | 9.01 | 0.45% | 21,867,371 |
| Mar 17, 2026 | 9.12 | 9.17 | 8.97 | 8.97 | 8.97 | -1.64% | 30,158,440 |
| Mar 16, 2026 | 9.00 | 9.18 | 8.99 | 9.12 | 9.12 | 1.11% | 30,702,781 |
| Mar 13, 2026 | 9.12 | 9.13 | 9.00 | 9.02 | 9.02 | -1.42% | 29,593,840 |
| Mar 12, 2026 | 9.23 | 9.23 | 9.10 | 9.15 | 9.15 | -0.76% | 28,430,320 |
| Mar 11, 2026 | 9.22 | 9.25 | 9.10 | 9.22 | 9.22 | 0.55% | 38,042,260 |
| Mar 10, 2026 | 8.96 | 9.22 | 8.94 | 9.17 | 9.17 | 2.69% | 50,350,560 |
| Mar 9, 2026 | 8.98 | 9.00 | 8.89 | 8.93 | 8.93 | -1.22% | 30,069,253 |
| Mar 6, 2026 | 8.76 | 9.07 | 8.72 | 9.04 | 9.04 | 3.20% | 47,342,130 |
| Mar 5, 2026 | 8.80 | 8.86 | 8.73 | 8.76 | 8.76 | 0.81% | 25,347,540 |
| Mar 4, 2026 | 8.77 | 8.84 | 8.66 | 8.69 | 8.69 | -2.14% | 31,275,300 |
| Mar 3, 2026 | 8.79 | 9.09 | 8.79 | 8.88 | 8.88 | 1.02% | 51,446,850 |
| Mar 2, 2026 | 8.88 | 8.95 | 8.75 | 8.79 | 8.79 | -2.12% | 36,819,690 |
| Feb 27, 2026 | 8.94 | 8.98 | 8.88 | 8.98 | 8.98 | 0.45% | 23,320,610 |
| Feb 26, 2026 | 8.93 | 9.04 | 8.88 | 8.94 | 8.94 | 0.34% | 26,108,140 |
| Feb 25, 2026 | 8.94 | 9.04 | 8.82 | 8.91 | 8.91 | 0.11% | 33,573,230 |
| Feb 24, 2026 | 8.77 | 8.93 | 8.75 | 8.90 | 8.90 | 2.30% | 35,201,870 |
| Feb 13, 2026 | 8.74 | 8.84 | 8.68 | 8.70 | 8.70 | -0.57% | 19,883,360 |
| Feb 12, 2026 | 8.84 | 8.88 | 8.73 | 8.75 | 8.75 | -1.13% | 26,133,420 |
| Feb 11, 2026 | 8.87 | 8.93 | 8.84 | 8.85 | 8.85 | -0.23% | 21,079,370 |
| Feb 10, 2026 | 8.89 | 8.94 | 8.80 | 8.87 | 8.87 | -0.22% | 25,541,140 |
| Feb 9, 2026 | 8.96 | 8.97 | 8.84 | 8.89 | 8.89 | -0.22% | 35,696,980 |
| Feb 6, 2026 | 9.00 | 9.10 | 8.90 | 8.91 | 8.91 | -0.89% | 47,920,480 |
| Feb 5, 2026 | 8.67 | 9.24 | 8.63 | 8.99 | 8.99 | 3.33% | 72,217,050 |
| Feb 4, 2026 | 8.68 | 8.71 | 8.57 | 8.70 | 8.70 | 0.35% | 27,212,370 |
| Feb 3, 2026 | 8.61 | 8.77 | 8.56 | 8.67 | 8.67 | 1.17% | 31,950,750 |
| Feb 2, 2026 | 9.05 | 9.05 | 8.54 | 8.57 | 8.57 | -5.30% | 67,120,200 |
| Jan 30, 2026 | 8.86 | 9.24 | 8.86 | 9.05 | 9.05 | 2.61% | 73,852,750 |
| Jan 29, 2026 | 8.99 | 9.04 | 8.76 | 8.82 | 8.82 | -1.89% | 43,412,890 |
| Jan 28, 2026 | 9.15 | 9.25 | 8.94 | 8.99 | 8.99 | -1.10% | 56,601,760 |
| Jan 27, 2026 | 9.30 | 9.45 | 9.02 | 9.09 | 9.09 | 0.11% | 101,518,600 |
| Jan 26, 2026 | 8.91 | 9.13 | 8.85 | 9.08 | 9.08 | 2.02% | 48,779,470 |
| Jan 23, 2026 | 8.82 | 8.99 | 8.80 | 8.90 | 8.90 | 0.79% | 28,804,647 |
| Jan 22, 2026 | 8.81 | 8.84 | 8.74 | 8.83 | 8.83 | 0.34% | 19,694,560 |
| Jan 21, 2026 | 8.78 | 8.85 | 8.69 | 8.80 | 8.80 | -0.11% | 26,724,010 |
| Jan 20, 2026 | 8.64 | 8.85 | 8.63 | 8.81 | 8.81 | 2.20% | 31,895,750 |
| Jan 19, 2026 | 8.52 | 8.65 | 8.50 | 8.62 | 8.62 | 1.41% | 20,252,930 |
| Jan 16, 2026 | 8.57 | 8.59 | 8.48 | 8.50 | 8.50 | -0.70% | 16,507,789 |
| Jan 15, 2026 | 8.51 | 8.60 | 8.46 | 8.56 | 8.56 | 0.47% | 15,848,473 |
| Jan 14, 2026 | 8.60 | 8.70 | 8.44 | 8.52 | 8.52 | -0.93% | 31,143,600 |
| Jan 13, 2026 | 8.55 | 8.74 | 8.54 | 8.60 | 8.60 | 0.82% | 31,865,160 |
| Jan 12, 2026 | 8.49 | 8.54 | 8.46 | 8.53 | 8.53 | 0.24% | 25,013,190 |
| Jan 9, 2026 | 8.44 | 8.51 | 8.39 | 8.51 | 8.51 | 0.71% | 21,829,226 |
| Jan 8, 2026 | 8.46 | 8.54 | 8.39 | 8.45 | 8.45 | 0.24% | 18,179,220 |
| Jan 7, 2026 | 8.41 | 8.52 | 8.39 | 8.43 | 8.43 | 0.24% | 21,266,920 |
| Jan 6, 2026 | 8.42 | 8.42 | 8.34 | 8.41 | 8.41 | 0.36% | 19,365,410 |
| Jan 5, 2026 | 8.17 | 8.38 | 8.15 | 8.38 | 8.38 | 2.57% | 26,951,100 |
| Dec 31, 2025 | 8.19 | 8.25 | 8.16 | 8.17 | 8.17 | -0.61% | 15,216,800 |
| Dec 30, 2025 | 8.20 | 8.25 | 8.13 | 8.22 | 8.22 | 0.12% | 14,164,130 |
| Dec 29, 2025 | 8.37 | 8.37 | 8.21 | 8.21 | 8.21 | -1.44% | 17,288,093 |
| Dec 26, 2025 | 8.36 | 8.38 | 8.29 | 8.33 | 8.33 | -0.24% | 13,091,140 |
| Dec 25, 2025 | 8.33 | 8.37 | 8.26 | 8.35 | 8.35 | 0.24% | 14,159,130 |
| Dec 24, 2025 | 8.37 | 8.38 | 8.27 | 8.33 | 8.33 | -0.24% | 12,079,473 |
| Dec 23, 2025 | 8.42 | 8.44 | 8.33 | 8.35 | 8.35 | -0.60% | 11,823,060 |
| Dec 22, 2025 | 8.44 | 8.45 | 8.38 | 8.40 | 8.40 | -0.36% | 15,556,260 |
| Dec 19, 2025 | 8.38 | 8.46 | 8.31 | 8.43 | 8.43 | 1.08% | 13,230,640 |
| Dec 18, 2025 | 8.46 | 8.46 | 8.34 | 8.34 | 8.34 | -1.53% | 16,858,380 |
| Dec 17, 2025 | 8.42 | 8.49 | 8.37 | 8.47 | 8.47 | 0.59% | 15,233,850 |
| Dec 16, 2025 | 8.61 | 8.65 | 8.40 | 8.42 | 8.42 | -2.43% | 24,518,790 |
| Dec 15, 2025 | 8.85 | 8.90 | 8.57 | 8.63 | 8.63 | -2.60% | 35,292,450 |
| Dec 12, 2025 | 8.79 | 8.92 | 8.67 | 8.86 | 8.86 | 0.34% | 43,043,195 |
| Dec 11, 2025 | 8.76 | 8.92 | 8.73 | 8.83 | 8.83 | 1.03% | 22,512,430 |
| Dec 10, 2025 | 8.71 | 8.77 | 8.59 | 8.74 | 8.74 | 0.23% | 13,038,760 |
| Dec 9, 2025 | 8.77 | 8.79 | 8.71 | 8.72 | 8.72 | -0.46% | 11,594,300 |
| Dec 8, 2025 | 8.82 | 8.85 | 8.76 | 8.76 | 8.76 | -0.57% | 15,075,320 |
| Dec 5, 2025 | 8.76 | 8.83 | 8.69 | 8.81 | 8.81 | 0.57% | 12,717,855 |
| Dec 4, 2025 | 8.80 | 8.84 | 8.69 | 8.76 | 8.76 | -0.68% | 17,243,620 |
| Dec 3, 2025 | 8.75 | 8.85 | 8.73 | 8.82 | 8.82 | 0.92% | 17,996,560 |
| Dec 2, 2025 | 8.77 | 8.77 | 8.70 | 8.74 | 8.74 | -0.23% | 9,537,518 |
| Dec 1, 2025 | 8.83 | 8.83 | 8.69 | 8.76 | 8.76 | -0.34% | 20,014,340 |
| Nov 28, 2025 | 8.77 | 8.82 | 8.68 | 8.79 | 8.79 | 0.34% | 13,208,800 |