ZhejiangCONBAPharmaceuticalCo
康恩贝 SH600572 Forward-adjusted MAIN R Margin-eligible · 2013-09-16
4.31
+0.07
(+1.65%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.24
High
4.33
Low
4.22
Prev close
4.24
Amplitude
2.59%
Volume
46.1M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.25
MA10
4.27
MA20
4.31
MA60
4.35
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.24 | 4.33 | 4.22 | 4.31 | 46M |
| 2 | 2026-09-29 | 4.24 | 4.29 | 4.21 | 4.24 | 26M |
| 3 | 2026-09-28 | 4.21 | 4.27 | 4.20 | 4.25 | 33M |
| 4 | 2026-09-24 | 4.24 | 4.27 | 4.18 | 4.21 | 45M |
| 5 | 2026-09-23 | 4.30 | 4.34 | 4.24 | 4.25 | 39M |
| 6 | 2026-09-22 | 4.36 | 4.40 | 4.31 | 4.32 | 48M |
| 7 | 2026-09-21 | 4.27 | 4.40 | 4.26 | 4.38 | 59M |
| 8 | 2026-09-18 | 4.25 | 4.30 | 4.24 | 4.26 | 30M |
| 9 | 2026-09-17 | 4.21 | 4.28 | 4.21 | 4.23 | 31M |
| 10 | 2026-09-16 | 4.22 | 4.26 | 4.18 | 4.24 | 34M |
| 11 | 2026-09-15 | 4.32 | 4.33 | 4.22 | 4.23 | 34M |
| 12 | 2026-09-14 | 4.21 | 4.32 | 4.20 | 4.32 | 44M |
52W
Data range
3.77
43.2%
5.02
High/low over the last 250 trading days, and where the price sits.
← Stocks