Tianjin Tianyao Pharmaceuticals Co., Ltd. (SHA:600488)
China · Delayed Price · Currency is CNY 5.91
+0.05 (0.85%)
Aug 20, 2026, 3:00 PM CST
SHA:600488 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5.00 | 5.17 | 4.71 | 5.06 | 5.06 | -3.25% | 143,266,500 |
| Jul 20, 2026 | 5.23 | 5.58 | 5.23 | 5.23 | 5.23 | -9.98% | 129,152,675 |
| Jul 17, 2026 | 6.13 | 6.27 | 5.81 | 5.81 | 5.81 | -9.92% | 66,436,493 |
| Jul 16, 2026 | 6.92 | 7.35 | 6.30 | 6.45 | 6.45 | -7.59% | 204,083,308 |
| Jul 15, 2026 | 6.13 | 7.10 | 6.13 | 6.98 | 6.98 | 7.88% | 184,038,938 |
| Jul 14, 2026 | 5.75 | 6.62 | 5.61 | 6.47 | 6.47 | 7.51% | 185,008,541 |
| Jul 13, 2026 | 5.52 | 6.11 | 5.52 | 6.07 | 6.02 | 8.78% | 182,730,591 |
| Jul 10, 2026 | 5.18 | 5.78 | 5.13 | 5.58 | 5.53 | 5.48% | 155,986,568 |
| Jul 9, 2026 | 5.11 | 5.55 | 5.11 | 5.29 | 5.24 | -3.64% | 150,992,160 |
| Jul 8, 2026 | 5.07 | 5.49 | 4.81 | 5.49 | 5.44 | 10.02% | 185,147,457 |
| Jul 7, 2026 | 5.28 | 5.30 | 4.92 | 4.99 | 4.95 | -8.44% | 106,400,001 |
| Jul 6, 2026 | 5.01 | 5.69 | 4.89 | 5.45 | 5.40 | 4.41% | 140,670,901 |
| Jul 3, 2026 | 5.33 | 5.50 | 5.01 | 5.22 | 5.18 | -2.79% | 129,748,702 |
| Jul 2, 2026 | 5.10 | 5.50 | 5.00 | 5.37 | 5.32 | 5.29% | 166,505,651 |
| Jul 1, 2026 | 4.83 | 5.12 | 4.69 | 5.10 | 5.06 | 5.59% | 124,538,514 |
| Jun 30, 2026 | 4.89 | 5.07 | 4.75 | 4.83 | 4.79 | -0.21% | 120,126,224 |
| Jun 29, 2026 | 4.43 | 4.84 | 4.25 | 4.84 | 4.80 | 10.00% | 94,494,702 |
| Jun 26, 2026 | 4.67 | 4.71 | 4.40 | 4.40 | 4.36 | -6.18% | 75,521,973 |
| Jun 25, 2026 | 4.84 | 4.88 | 4.50 | 4.69 | 4.65 | -5.82% | 110,761,219 |
| Jun 24, 2026 | 4.87 | 5.33 | 4.76 | 4.98 | 4.94 | 0.20% | 156,236,767 |
| Jun 23, 2026 | 4.57 | 4.97 | 4.53 | 4.97 | 4.93 | 9.96% | 147,288,287 |
| Jun 22, 2026 | 4.54 | 4.55 | 4.36 | 4.52 | 4.48 | -0.66% | 66,033,818 |
| Jun 18, 2026 | 4.59 | 4.69 | 4.45 | 4.55 | 4.51 | -1.09% | 68,504,850 |
| Jun 17, 2026 | 4.76 | 4.78 | 4.57 | 4.60 | 4.56 | -3.56% | 59,068,040 |
| Jun 16, 2026 | 4.80 | 4.80 | 4.66 | 4.77 | 4.73 | -1.65% | 51,452,380 |
| Jun 15, 2026 | 4.70 | 4.89 | 4.60 | 4.85 | 4.81 | 1.89% | 69,382,500 |
| Jun 12, 2026 | 5.02 | 5.07 | 4.63 | 4.76 | 4.72 | -6.30% | 97,963,600 |
| Jun 11, 2026 | 5.25 | 5.60 | 5.05 | 5.08 | 5.04 | -2.87% | 98,354,300 |