Tianjin Tianyao Pharmaceuticals Co., Ltd. (SHA:600488)
China · Delayed Price · Currency is CNY 6.69
-0.21 (-3.04%)
Sep 30, 2026, 3:00 PM CST
SHA:600488 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.85 | 7.25 | 6.60 | 6.69 | 6.69 | -3.04% | 219,135,889 |
| Sep 29, 2026 | 6.76 | 6.90 | 6.49 | 6.90 | 6.90 | 10.05% | 140,509,334 |
| Sep 28, 2026 | 5.75 | 6.27 | 5.61 | 6.27 | 6.27 | 10.00% | 102,840,587 |
| Sep 24, 2026 | 5.85 | 5.90 | 5.69 | 5.70 | 5.70 | -3.39% | 47,791,900 |
| Sep 23, 2026 | 6.06 | 6.15 | 5.88 | 5.90 | 5.90 | -3.75% | 73,595,100 |
| Sep 22, 2026 | 6.22 | 6.29 | 6.08 | 6.13 | 6.13 | -2.54% | 110,808,001 |
| Sep 21, 2026 | 6.05 | 6.36 | 6.05 | 6.29 | 6.29 | 3.11% | 123,683,300 |
| Sep 18, 2026 | 5.90 | 6.25 | 5.90 | 6.10 | 6.10 | 1.84% | 130,111,133 |
| Sep 17, 2026 | 5.99 | 6.27 | 5.90 | 5.99 | 5.99 | -0.50% | 137,681,050 |
| Sep 16, 2026 | 5.95 | 6.12 | 5.87 | 6.02 | 6.02 | -1.31% | 153,605,950 |
| Sep 15, 2026 | 6.00 | 6.48 | 5.98 | 6.10 | 6.10 | 3.57% | 244,900,900 |
| Sep 14, 2026 | 5.20 | 5.89 | 5.19 | 5.89 | 5.89 | 10.09% | 119,423,200 |
| Sep 11, 2026 | 5.65 | 5.70 | 5.31 | 5.35 | 5.35 | -9.32% | 184,520,700 |
| Sep 10, 2026 | 5.90 | 5.90 | 5.68 | 5.90 | 5.90 | 10.07% | 189,413,000 |
| Sep 9, 2026 | 5.26 | 5.60 | 5.18 | 5.36 | 5.36 | 0.94% | 92,686,460 |
| Sep 8, 2026 | 5.21 | 5.32 | 5.16 | 5.31 | 5.31 | 1.92% | 36,761,290 |
| Sep 7, 2026 | 5.18 | 5.21 | 5.12 | 5.21 | 5.21 | 1.17% | 23,468,500 |
| Sep 4, 2026 | 5.24 | 5.26 | 5.11 | 5.15 | 5.15 | -1.53% | 33,051,300 |
| Sep 3, 2026 | 5.31 | 5.36 | 5.19 | 5.23 | 5.23 | -1.69% | 31,128,251 |
| Sep 2, 2026 | 5.41 | 5.42 | 5.31 | 5.32 | 5.32 | -2.03% | 35,079,165 |
| Sep 1, 2026 | 5.30 | 5.48 | 5.26 | 5.43 | 5.43 | 2.07% | 56,452,200 |
| Aug 31, 2026 | 5.51 | 5.55 | 5.29 | 5.32 | 5.32 | -5.00% | 63,979,200 |
| Aug 28, 2026 | 5.70 | 5.75 | 5.55 | 5.60 | 5.60 | -1.75% | 88,747,100 |
| Aug 27, 2026 | 5.35 | 5.92 | 5.32 | 5.70 | 5.70 | 5.95% | 135,748,508 |
| Aug 26, 2026 | 5.36 | 5.56 | 5.32 | 5.38 | 5.38 | -1.28% | 51,791,200 |
| Aug 25, 2026 | 5.16 | 5.55 | 5.07 | 5.45 | 5.45 | 5.42% | 70,637,251 |
| Aug 24, 2026 | 5.51 | 5.51 | 5.15 | 5.17 | 5.17 | -6.17% | 58,232,350 |
| Aug 21, 2026 | 5.76 | 5.76 | 5.45 | 5.51 | 5.51 | -6.77% | 86,632,001 |
| Aug 20, 2026 | 6.00 | 6.11 | 5.86 | 5.91 | 5.91 | 0.85% | 89,496,815 |
| Aug 19, 2026 | 6.09 | 6.20 | 5.84 | 5.86 | 5.86 | -4.72% | 73,684,200 |
| Aug 18, 2026 | 6.01 | 6.18 | 5.99 | 6.15 | 6.15 | 2.16% | 86,913,701 |
| Aug 17, 2026 | 5.96 | 6.07 | 5.61 | 6.02 | 6.02 | 2.38% | 81,235,000 |
| Aug 14, 2026 | 5.91 | 6.04 | 5.77 | 5.88 | 5.88 | -1.18% | 73,759,750 |
| Aug 13, 2026 | 5.93 | 6.14 | 5.76 | 5.95 | 5.95 | - | 117,487,183 |
| Aug 12, 2026 | 5.81 | 6.18 | 5.79 | 5.95 | 5.95 | 0.34% | 97,757,750 |
| Aug 11, 2026 | 6.01 | 6.11 | 5.91 | 5.93 | 5.93 | -4.35% | 123,282,751 |
| Aug 10, 2026 | 5.87 | 6.47 | 5.86 | 6.20 | 6.20 | 4.91% | 161,136,833 |
| Aug 7, 2026 | 5.72 | 6.25 | 5.68 | 5.91 | 5.91 | 0.85% | 171,546,934 |
| Aug 6, 2026 | 5.59 | 5.93 | 5.38 | 5.86 | 5.86 | 5.59% | 151,786,540 |
| Aug 5, 2026 | 5.47 | 5.59 | 5.40 | 5.55 | 5.55 | 1.46% | 69,675,750 |
| Aug 4, 2026 | 5.38 | 5.54 | 5.32 | 5.47 | 5.47 | 4.39% | 74,109,950 |
| Aug 3, 2026 | 5.16 | 5.26 | 5.11 | 5.24 | 5.24 | 1.55% | 55,354,733 |
| Jul 31, 2026 | 4.89 | 5.20 | 4.88 | 5.16 | 5.16 | 3.20% | 83,276,400 |
| Jul 30, 2026 | 5.24 | 5.39 | 4.98 | 5.00 | 5.00 | -4.58% | 104,497,400 |
| Jul 29, 2026 | 5.25 | 5.41 | 5.16 | 5.24 | 5.24 | -0.19% | 90,469,283 |
| Jul 28, 2026 | 5.38 | 5.62 | 5.20 | 5.25 | 5.25 | -1.32% | 144,420,301 |
| Jul 27, 2026 | 4.88 | 5.32 | 4.76 | 5.32 | 5.32 | 9.92% | 81,052,601 |
| Jul 24, 2026 | 5.05 | 5.17 | 4.82 | 4.84 | 4.84 | -5.65% | 84,414,800 |
| Jul 23, 2026 | 4.97 | 5.18 | 4.94 | 5.13 | 5.13 | 0.98% | 93,143,700 |
| Jul 22, 2026 | 4.91 | 5.30 | 4.88 | 5.08 | 5.08 | 0.40% | 116,700,895 |