Tianjin Tianyao Pharmaceuticals Co., Ltd. (SHA:600488)
China · Delayed Price · Currency is CNY 5.44
-0.22 (-3.89%)
Jun 2, 2026, 3:00 PM CST
SHA:600488 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.53 | 5.76 | 5.53 | 5.62 | - | -0.71% | 15,552,200 |
| Jun 1, 2026 | 5.51 | 5.81 | 5.45 | 5.66 | 5.66 | 2.17% | 137,755,932 |
| May 29, 2026 | 5.00 | 5.54 | 4.95 | 5.54 | 5.54 | 9.92% | 121,266,647 |
| May 28, 2026 | 5.00 | 5.08 | 4.93 | 5.04 | 5.04 | -2.14% | 76,781,920 |
| May 27, 2026 | 5.02 | 5.42 | 4.85 | 5.15 | 5.15 | 2.18% | 138,018,698 |
| May 26, 2026 | 5.18 | 5.18 | 4.95 | 5.04 | 5.04 | -3.82% | 66,159,001 |
| May 25, 2026 | 5.38 | 5.46 | 5.16 | 5.24 | 5.24 | -3.32% | 87,459,795 |
| May 22, 2026 | 5.64 | 5.68 | 5.35 | 5.42 | 5.42 | -4.24% | 107,661,651 |
| May 21, 2026 | 5.86 | 6.04 | 5.64 | 5.66 | 5.66 | -4.23% | 132,811,700 |
| May 20, 2026 | 6.00 | 6.34 | 5.78 | 5.91 | 5.91 | -1.50% | 135,570,025 |
| May 19, 2026 | 5.77 | 6.35 | 5.77 | 6.00 | 6.00 | -4.91% | 166,879,714 |
| May 18, 2026 | 6.31 | 6.47 | 6.31 | 6.31 | 6.31 | -9.99% | 47,127,751 |
| May 15, 2026 | 7.19 | 7.20 | 7.01 | 7.01 | 7.01 | -10.01% | 40,200,000 |
| May 14, 2026 | 7.06 | 7.92 | 6.90 | 7.79 | 7.79 | 8.19% | 249,366,758 |
| May 13, 2026 | 7.38 | 7.89 | 7.11 | 7.20 | 7.20 | -0.83% | 264,571,373 |
| May 12, 2026 | 6.65 | 7.26 | 6.55 | 7.26 | 7.26 | 10.00% | 215,474,770 |
| May 11, 2026 | 6.00 | 6.60 | 5.83 | 6.60 | 6.60 | 10.00% | 143,963,892 |
| May 8, 2026 | 5.96 | 6.26 | 5.96 | 6.00 | 6.00 | 0.50% | 80,242,550 |
| May 7, 2026 | 5.90 | 6.04 | 5.81 | 5.97 | 5.97 | 1.19% | 82,704,400 |
| May 6, 2026 | 5.70 | 5.94 | 5.61 | 5.90 | 5.90 | 3.51% | 89,352,930 |
| Apr 30, 2026 | 5.87 | 5.94 | 5.66 | 5.70 | 5.70 | -2.73% | 87,644,619 |
| Apr 29, 2026 | 6.18 | 6.27 | 5.86 | 5.86 | 5.86 | -5.18% | 161,902,579 |
| Apr 28, 2026 | 5.53 | 6.18 | 5.53 | 6.18 | 6.18 | 9.96% | 105,116,738 |
| Apr 27, 2026 | 5.60 | 5.80 | 5.51 | 5.62 | 5.62 | -8.17% | 143,502,300 |
| Apr 24, 2026 | 6.43 | 6.99 | 6.07 | 6.12 | 6.12 | -9.20% | 195,546,130 |
| Apr 23, 2026 | 6.43 | 7.18 | 6.41 | 6.74 | 6.74 | 2.74% | 198,537,335 |
| Apr 22, 2026 | 6.21 | 6.60 | 6.12 | 6.56 | 6.56 | 3.96% | 158,851,067 |
| Apr 21, 2026 | 6.40 | 6.75 | 6.20 | 6.31 | 6.31 | -1.56% | 139,017,400 |
| Apr 20, 2026 | 6.00 | 6.48 | 5.96 | 6.41 | 6.41 | 5.78% | 149,417,900 |
| Apr 17, 2026 | 6.11 | 6.22 | 5.93 | 6.06 | 6.06 | -3.66% | 144,984,874 |
| Apr 16, 2026 | 6.54 | 6.69 | 6.16 | 6.29 | 6.29 | -8.04% | 195,514,646 |
| Apr 15, 2026 | 6.18 | 6.84 | 5.96 | 6.84 | 6.84 | 9.97% | 244,469,823 |
| Apr 14, 2026 | 5.94 | 6.27 | 5.87 | 6.22 | 6.22 | 5.25% | 182,813,726 |
| Apr 13, 2026 | 6.15 | 6.24 | 5.91 | 5.91 | 5.91 | -7.94% | 170,214,100 |
| Apr 10, 2026 | 6.67 | 6.99 | 6.37 | 6.42 | 6.42 | -9.32% | 240,962,100 |
| Apr 9, 2026 | 7.15 | 7.72 | 6.84 | 7.08 | 7.08 | -3.80% | 255,304,800 |
| Apr 8, 2026 | 8.36 | 8.44 | 7.13 | 7.36 | 7.36 | -4.04% | 281,439,829 |
| Apr 7, 2026 | 7.30 | 7.67 | 7.10 | 7.67 | 7.67 | 10.04% | 176,353,700 |
| Apr 3, 2026 | 6.96 | 6.97 | 6.85 | 6.97 | 6.97 | 9.94% | 93,746,170 |
| Apr 2, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 10.07% | 14,879,290 |
| Apr 1, 2026 | 5.76 | 5.76 | 5.65 | 5.76 | 5.76 | 9.92% | 36,894,420 |
| Mar 31, 2026 | 4.99 | 5.24 | 4.97 | 5.24 | 5.24 | 10.08% | 89,779,595 |
| Mar 30, 2026 | 4.33 | 4.76 | 4.33 | 4.76 | 4.76 | 9.93% | 69,906,703 |
| Mar 27, 2026 | 3.94 | 4.33 | 3.92 | 4.33 | 4.33 | 9.90% | 38,981,520 |
| Mar 26, 2026 | 3.94 | 4.03 | 3.93 | 3.94 | 3.94 | -0.51% | 7,452,801 |
| Mar 25, 2026 | 3.90 | 3.97 | 3.86 | 3.96 | 3.96 | 1.80% | 7,786,400 |
| Mar 24, 2026 | 3.77 | 3.89 | 3.75 | 3.89 | 3.89 | 4.85% | 9,844,601 |
| Mar 23, 2026 | 3.96 | 3.96 | 3.68 | 3.71 | 3.71 | -7.25% | 16,209,346 |
| Mar 20, 2026 | 4.12 | 4.15 | 3.99 | 4.00 | 4.00 | -2.91% | 9,121,800 |
| Mar 19, 2026 | 4.22 | 4.23 | 4.10 | 4.12 | 4.12 | -2.60% | 8,384,200 |