Tianjin Pharmaceutical Da Ren Tang Group Corporation Limited (SHA:600329)
China · Delayed Price · Currency is CNY 42.84
-0.20 (-0.46%)
Oct 27, 2025, 11:30 AM CST
SHA:600329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 43.10 | 43.40 | 42.99 | 43.04 | 43.04 | -0.25% | 4,347,050 |
| Oct 23, 2025 | 44.50 | 44.65 | 42.61 | 43.15 | 43.15 | -3.68% | 7,577,880 |
| Oct 22, 2025 | 45.03 | 45.87 | 44.64 | 44.80 | 44.80 | -0.51% | 4,912,161 |
| Oct 21, 2025 | 45.90 | 45.90 | 44.66 | 45.03 | 45.03 | -2.21% | 6,790,689 |
| Oct 20, 2025 | 46.60 | 46.88 | 45.01 | 46.05 | 46.05 | -0.15% | 8,516,224 |
| Oct 17, 2025 | 46.01 | 46.98 | 45.87 | 46.12 | 46.12 | 0.44% | 11,942,655 |
| Oct 16, 2025 | 44.15 | 46.46 | 44.13 | 45.92 | 45.92 | 4.34% | 12,762,562 |
| Oct 15, 2025 | 43.82 | 44.40 | 43.22 | 44.01 | 44.01 | 0.78% | 5,063,228 |
| Oct 14, 2025 | 43.44 | 44.40 | 43.10 | 43.67 | 43.67 | 0.53% | 5,693,584 |
| Oct 13, 2025 | 43.00 | 43.57 | 42.81 | 43.44 | 43.44 | -0.78% | 4,628,606 |
| Oct 10, 2025 | 43.30 | 44.74 | 43.10 | 43.78 | 43.78 | 0.78% | 6,293,098 |
| Oct 9, 2025 | 43.20 | 43.81 | 42.30 | 43.44 | 43.44 | 0.21% | 6,427,462 |
| Sep 30, 2025 | 43.61 | 43.82 | 43.22 | 43.35 | 43.35 | -0.60% | 3,324,636 |
| Sep 29, 2025 | 43.80 | 43.84 | 42.62 | 43.61 | 43.61 | -0.46% | 4,881,234 |
| Sep 26, 2025 | 44.21 | 44.30 | 43.42 | 43.81 | 43.81 | -0.86% | 3,652,048 |
| Sep 25, 2025 | 45.00 | 45.00 | 44.06 | 44.19 | 44.19 | -1.97% | 5,466,697 |
| Sep 24, 2025 | 43.80 | 45.65 | 43.80 | 45.08 | 45.08 | 2.69% | 7,640,773 |
| Sep 23, 2025 | 44.28 | 44.50 | 42.88 | 43.90 | 43.90 | -1.97% | 6,537,230 |
| Sep 22, 2025 | 44.06 | 45.27 | 44.06 | 44.78 | 44.78 | 1.68% | 7,094,130 |
| Sep 19, 2025 | 44.00 | 44.40 | 43.53 | 44.04 | 44.04 | -0.41% | 4,998,480 |
| Sep 18, 2025 | 44.25 | 44.86 | 43.70 | 44.22 | 44.22 | -0.50% | 7,644,761 |
| Sep 17, 2025 | 45.38 | 45.78 | 44.15 | 44.44 | 44.44 | -2.39% | 7,890,095 |
| Sep 16, 2025 | 45.35 | 45.70 | 44.43 | 45.53 | 45.53 | 0.51% | 7,376,917 |
| Sep 15, 2025 | 46.28 | 46.55 | 45.10 | 45.30 | 45.30 | -2.48% | 7,536,673 |
| Sep 12, 2025 | 46.55 | 47.55 | 46.02 | 46.45 | 46.45 | 0.04% | 7,329,299 |
| Sep 11, 2025 | 45.90 | 46.46 | 44.60 | 46.43 | 46.43 | 0.72% | 6,991,617 |
| Sep 10, 2025 | 46.26 | 47.37 | 45.88 | 46.10 | 46.10 | -0.65% | 6,143,653 |
| Sep 9, 2025 | 47.45 | 47.77 | 45.90 | 46.40 | 46.40 | -2.23% | 6,972,561 |
| Sep 8, 2025 | 45.92 | 47.60 | 45.67 | 47.46 | 47.46 | 3.38% | 10,710,530 |
| Sep 5, 2025 | 44.19 | 45.96 | 43.91 | 45.91 | 45.91 | 3.89% | 8,494,575 |
| Sep 4, 2025 | 45.02 | 45.47 | 43.36 | 44.19 | 44.19 | -2.30% | 9,514,894 |
| Sep 3, 2025 | 46.75 | 46.75 | 45.00 | 45.23 | 45.23 | -3.25% | 10,761,125 |
| Sep 2, 2025 | 45.66 | 47.83 | 45.34 | 46.75 | 46.75 | 2.39% | 15,005,782 |
| Sep 1, 2025 | 46.01 | 46.55 | 45.24 | 45.66 | 45.66 | -0.98% | 11,118,704 |
| Aug 29, 2025 | 44.00 | 46.50 | 43.91 | 46.11 | 46.11 | 4.80% | 16,707,824 |
| Aug 28, 2025 | 43.35 | 44.45 | 43.12 | 44.00 | 44.00 | 1.34% | 11,965,903 |
| Aug 27, 2025 | 44.45 | 45.13 | 43.37 | 43.42 | 43.42 | -2.80% | 12,827,898 |
| Aug 26, 2025 | 45.70 | 45.99 | 44.60 | 44.67 | 44.67 | -2.40% | 12,410,316 |
| Aug 25, 2025 | 46.48 | 46.49 | 44.96 | 45.77 | 45.77 | -1.65% | 15,286,145 |
| Aug 22, 2025 | 46.18 | 47.20 | 45.39 | 46.54 | 46.54 | 0.69% | 10,183,078 |
| Aug 21, 2025 | 48.00 | 48.26 | 45.99 | 46.22 | 46.22 | -4.01% | 13,940,665 |
| Aug 20, 2025 | 47.25 | 49.18 | 46.30 | 48.15 | 48.15 | 0.63% | 16,115,202 |
| Aug 19, 2025 | 48.18 | 50.97 | 47.45 | 47.85 | 47.85 | -1.60% | 22,119,354 |
| Aug 18, 2025 | 45.50 | 48.73 | 45.00 | 48.63 | 48.63 | 9.77% | 19,867,765 |
| Aug 15, 2025 | 44.56 | 45.00 | 42.85 | 44.30 | 44.30 | -1.01% | 14,707,636 |
| Aug 14, 2025 | 42.72 | 46.00 | 42.70 | 44.75 | 44.75 | 4.65% | 15,026,093 |
| Aug 13, 2025 | 42.30 | 43.09 | 41.73 | 42.76 | 42.76 | 1.09% | 7,810,052 |
| Aug 12, 2025 | 42.09 | 43.85 | 41.90 | 42.30 | 42.30 | -0.12% | 10,798,707 |
| Aug 11, 2025 | 39.80 | 42.43 | 39.80 | 42.35 | 42.35 | 6.03% | 11,115,059 |
| Aug 8, 2025 | 39.60 | 40.48 | 39.40 | 39.94 | 39.94 | 0.35% | 5,748,749 |