Canada markets closed

Tonghua Dongbao Pharmaceutical Co., Ltd. (600867.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
9.99-0.11 (-1.09%)
At close: 03:00PM CST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 202410.0710.099.979.999.9921,240,820
May 20, 202410.0810.1110.0210.1010.1021,811,339
May 17, 202410.0010.089.9610.0810.0822,643,598
May 16, 202410.0710.1010.0010.0310.0322,879,179
May 15, 202410.1610.1710.0510.0610.0622,157,100
May 14, 202410.1010.2710.0810.1510.1525,523,620
May 13, 202410.3010.3110.0910.1210.1233,062,814
May 10, 202410.3610.4910.2810.2810.2829,861,300
May 09, 202410.3810.4910.2210.4310.4339,762,509
May 08, 202410.6010.8810.3510.3710.3754,097,176
May 07, 202410.4410.5210.3610.3810.3835,262,453
May 06, 202410.2010.4410.1510.3910.3962,661,381
Apr 30, 202410.1810.2110.0810.0910.0941,441,862
Apr 29, 202410.3110.3110.0510.1810.1883,684,769
Apr 26, 202410.1110.6010.0610.5910.5961,015,964
Apr 25, 20249.9310.329.9310.1810.1849,103,856
Apr 24, 202410.3810.389.839.929.9265,781,654
Apr 23, 202410.3010.449.9910.3710.3745,450,265
Apr 22, 202410.0410.3710.0110.3110.3132,871,347
Apr 19, 202410.1010.129.9110.0310.0329,431,252
Apr 18, 202410.1010.2910.0110.1510.1524,698,475
Apr 17, 20249.9810.169.9710.1110.1122,716,302
Apr 16, 202410.0210.249.919.949.9431,532,449
Apr 15, 202410.0110.239.9010.0610.0627,744,169
Apr 12, 202410.1010.1810.0010.0310.0319,631,988
Apr 11, 202410.1010.2210.0510.0710.0718,853,043
Apr 10, 202410.2710.3810.1510.1910.1917,252,367
Apr 09, 202410.1910.2910.0110.2810.2819,048,990
Apr 08, 202410.6010.6010.1710.2110.2124,440,429
Apr 03, 202410.6110.7510.5410.5810.5822,987,372
Apr 02, 202410.8111.0910.6210.6910.6934,342,944
Apr 01, 202410.2910.9310.2910.9210.9252,620,773
Mar 29, 202410.0510.3110.0510.2510.2516,835,540
Mar 28, 20249.8810.049.829.929.9213,444,836
Mar 27, 202410.0010.039.889.899.8912,190,312
Mar 26, 20249.9010.009.869.959.9513,559,268
Mar 25, 202410.1310.159.889.909.9021,153,981
Mar 22, 202410.3710.4010.0510.1410.1418,188,965
Mar 21, 202410.4210.5310.3610.4010.4015,077,447
Mar 20, 202410.3210.4610.2410.4210.4217,506,029
Mar 19, 202410.3810.6010.3010.3910.3926,746,727
Mar 18, 202410.2010.3710.1310.3710.3727,395,439
Mar 15, 202410.0610.2110.0210.1910.1922,814,910
Mar 14, 202410.2810.3710.0510.0910.0930,476,331
Mar 13, 202410.1810.199.9610.0910.0922,789,440
Mar 12, 202410.1710.3210.1310.1810.1821,456,541
Mar 11, 202410.0110.149.9210.1110.1119,560,568
Mar 08, 20249.9210.129.9010.0110.0119,744,663
Mar 07, 202410.1510.209.899.919.9125,796,075
Mar 06, 202410.2610.2910.0810.1510.1518,133,470
Mar 05, 202410.4610.4610.2210.2410.2422,709,828
Mar 04, 202410.2610.5210.2510.4610.4627,069,453
Mar 01, 202410.4710.4810.2110.3210.3222,411,452
Feb 29, 202410.1710.4010.1110.3910.3930,781,659
Feb 28, 202410.3710.6610.1710.1710.1743,755,776
Feb 27, 202410.2010.3010.1210.3010.3026,747,967
Feb 26, 202410.1910.3410.0310.2210.2233,551,627
Feb 23, 202410.3510.3910.0610.2010.2031,110,825
Feb 22, 202410.2510.3010.1010.2210.2222,378,729
Feb 21, 202410.3010.4410.2210.2510.2535,411,482
Feb 20, 202410.2910.5710.2010.4210.4231,691,297
Feb 19, 202410.6110.6810.1610.3610.3636,940,959
Feb 08, 202410.4910.6910.2410.4010.4044,655,025
Feb 07, 20249.7810.489.7510.4810.4860,353,643
Feb 06, 20248.729.668.679.629.6244,542,864
Feb 05, 20248.959.008.408.788.7834,981,136
Feb 02, 20249.359.398.688.948.9429,446,516
Feb 01, 20249.289.519.209.329.3223,665,998
Jan 31, 20249.649.709.279.309.3035,402,213
Jan 30, 20249.449.889.309.649.6452,862,487
Jan 29, 20249.429.569.139.209.2022,640,175
Jan 26, 20249.599.649.389.439.4313,953,109
Jan 25, 20249.479.659.329.599.5917,967,320
Jan 24, 20249.459.539.079.459.4516,839,301
Jan 23, 20249.349.459.229.379.3721,011,564
Jan 22, 20249.889.909.259.339.3321,641,976
Jan 19, 20249.9510.059.859.889.8810,624,580
Jan 18, 20249.839.999.639.979.9728,723,485
Jan 17, 202410.2310.689.899.899.8923,846,902
Jan 16, 202410.2210.3910.0810.2210.2215,786,900
Jan 15, 202410.1210.3010.0610.1710.1714,741,200
Jan 12, 202410.2810.3710.1710.1810.1811,767,660
Jan 11, 202410.1510.3410.1010.3010.3017,559,642
Jan 10, 202410.1610.2510.0310.1610.1611,434,609
Jan 09, 202410.1010.2210.0210.1710.1713,873,843
Jan 08, 202410.2910.3510.0810.1010.1018,082,695
Jan 05, 202410.6210.6510.2910.3610.3620,790,424
Jan 04, 202410.7810.8110.5510.6610.6614,983,391
Jan 03, 202410.7610.9810.7310.7810.7815,266,864
Jan 02, 202410.8310.9410.7510.8210.8216,165,787
Dec 29, 202310.7310.9210.7110.8310.8317,850,544
Dec 28, 202310.8210.8310.6010.6910.6927,426,750
Dec 27, 202310.8210.9010.6510.8510.8517,053,649
Dec 26, 202310.7611.0210.7010.7610.7616,561,800
Dec 25, 202310.4310.7910.4310.7610.7625,461,125
Dec 22, 202310.5510.5910.3810.4810.4819,934,517
Dec 21, 202310.5110.5710.3510.5310.5319,084,637
Dec 20, 202310.8010.9110.4910.5710.5724,339,176
Dec 19, 202310.8610.9610.7310.8210.8217,941,660
Dec 18, 202310.9411.0310.7810.8210.8229,449,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...