Tianjin Pharmaceutical Da Ren Tang Group Corporation Limited (SHA:600329)
China · Delayed Price · Currency is CNY 43.35
-0.26 (-0.60%)
Sep 30, 2025, 3:00 PM CST
SHA:600329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 40.60 | 40.87 | 39.14 | 39.80 | 39.80 | -2.69% | 9,574,202 |
| Aug 6, 2025 | 40.00 | 41.20 | 39.61 | 40.90 | 40.90 | 1.59% | 9,150,681 |
| Aug 5, 2025 | 40.79 | 40.79 | 39.72 | 40.26 | 40.26 | -2.28% | 11,818,048 |
| Aug 4, 2025 | 38.70 | 42.50 | 38.08 | 41.20 | 41.20 | 6.30% | 16,458,550 |
| Aug 1, 2025 | 37.09 | 39.41 | 37.07 | 38.76 | 38.76 | 4.22% | 12,282,892 |
| Jul 31, 2025 | 37.80 | 37.99 | 37.12 | 37.19 | 37.19 | -2.08% | 6,991,507 |
| Jul 30, 2025 | 36.73 | 38.82 | 36.65 | 37.98 | 37.98 | 4.05% | 10,671,691 |
| Jul 29, 2025 | 35.79 | 36.53 | 35.78 | 36.50 | 36.50 | 1.76% | 5,359,619 |
| Jul 28, 2025 | 36.13 | 36.47 | 35.79 | 35.87 | 35.87 | -0.66% | 4,732,371 |
| Jul 25, 2025 | 36.27 | 36.70 | 36.08 | 36.11 | 36.11 | -0.44% | 4,281,491 |
| Jul 24, 2025 | 36.27 | 36.60 | 35.91 | 36.27 | 36.27 | -0.03% | 4,329,280 |
| Jul 23, 2025 | 36.00 | 36.78 | 35.94 | 36.28 | 36.28 | 0.28% | 4,759,693 |