The Pacific Securities Co., Ltd (SHA:601099)
China · Delayed Price · Currency is CNY 4.040
+0.010 (0.25%)
Aug 6, 2025, 2:45 PM CST
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 4.03 | 4.05 | 4.00 | 4.04 | 4.04 | 0.25% | 133,371,164 |
| Aug 5, 2025 | 4.02 | 4.05 | 4.00 | 4.03 | 4.03 | 0.75% | 148,046,862 |
| Aug 4, 2025 | 3.99 | 4.02 | 3.97 | 4.00 | 4.00 | -0.25% | 128,543,585 |
| Aug 1, 2025 | 4.01 | 4.05 | 3.99 | 4.01 | 4.01 | -0.25% | 147,913,207 |
| Jul 31, 2025 | 4.07 | 4.13 | 3.99 | 4.02 | 4.02 | -1.71% | 254,428,402 |
| Jul 30, 2025 | 4.16 | 4.16 | 4.05 | 4.09 | 4.09 | -1.68% | 212,423,927 |
| Jul 29, 2025 | 4.12 | 4.16 | 4.05 | 4.16 | 4.16 | 0.48% | 244,275,897 |
| Jul 28, 2025 | 4.13 | 4.19 | 4.10 | 4.14 | 4.14 | - | 212,633,543 |
| Jul 25, 2025 | 4.18 | 4.21 | 4.12 | 4.14 | 4.14 | -0.96% | 262,063,010 |
| Jul 24, 2025 | 4.03 | 4.18 | 4.02 | 4.18 | 4.18 | 3.21% | 474,836,040 |
| Jul 23, 2025 | 4.04 | 4.14 | 4.03 | 4.05 | 4.05 | 0.25% | 344,223,352 |
| Jul 22, 2025 | 4.04 | 4.05 | 3.98 | 4.04 | 4.04 | -0.25% | 188,298,978 |
| Jul 21, 2025 | 4.00 | 4.06 | 3.99 | 4.05 | 4.05 | 1.25% | 180,543,706 |
| Jul 18, 2025 | 4.03 | 4.04 | 3.99 | 4.00 | 4.00 | -0.50% | 124,194,045 |
| Jul 17, 2025 | 3.99 | 4.04 | 3.99 | 4.02 | 4.02 | 0.75% | 132,436,652 |
| Jul 16, 2025 | 3.98 | 4.03 | 3.97 | 3.99 | 3.99 | - | 122,222,421 |
| Jul 15, 2025 | 4.03 | 4.06 | 3.97 | 3.99 | 3.99 | -0.75% | 198,165,428 |
| Jul 14, 2025 | 4.10 | 4.11 | 4.01 | 4.02 | 4.02 | -1.95% | 271,317,450 |
| Jul 11, 2025 | 4.01 | 4.18 | 3.98 | 4.10 | 4.10 | 2.50% | 503,416,642 |
| Jul 10, 2025 | 3.91 | 4.01 | 3.91 | 4.00 | 4.00 | 1.78% | 264,891,687 |
| Jul 9, 2025 | 3.95 | 3.98 | 3.91 | 3.93 | 3.93 | -0.25% | 185,666,827 |
| Jul 8, 2025 | 3.90 | 3.96 | 3.88 | 3.94 | 3.94 | 1.03% | 198,799,578 |
| Jul 7, 2025 | 3.87 | 3.92 | 3.86 | 3.90 | 3.90 | 0.26% | 134,547,122 |
| Jul 4, 2025 | 3.88 | 3.98 | 3.83 | 3.89 | 3.89 | 0.26% | 269,269,590 |
| Jul 3, 2025 | 3.87 | 3.91 | 3.87 | 3.88 | 3.88 | 0.26% | 141,105,739 |
| Jul 2, 2025 | 3.89 | 3.91 | 3.85 | 3.87 | 3.87 | -0.51% | 132,948,935 |
| Jul 1, 2025 | 3.94 | 3.95 | 3.86 | 3.89 | 3.89 | -1.02% | 190,694,272 |
| Jun 30, 2025 | 4.00 | 4.03 | 3.92 | 3.93 | 3.93 | -2.24% | 278,841,072 |
| Jun 27, 2025 | 3.97 | 4.19 | 3.96 | 4.02 | 4.02 | 1.01% | 555,246,811 |
| Jun 26, 2025 | 4.02 | 4.05 | 3.92 | 3.98 | 3.98 | -0.25% | 481,225,873 |
| Jun 25, 2025 | 3.77 | 4.06 | 3.76 | 3.99 | 3.99 | 5.84% | 636,093,123 |
| Jun 24, 2025 | 3.65 | 3.80 | 3.64 | 3.77 | 3.77 | 3.29% | 258,484,367 |
| Jun 23, 2025 | 3.59 | 3.66 | 3.58 | 3.65 | 3.65 | 1.11% | 89,710,199 |
| Jun 20, 2025 | 3.62 | 3.65 | 3.60 | 3.61 | 3.61 | -0.55% | 73,013,077 |
| Jun 19, 2025 | 3.70 | 3.70 | 3.62 | 3.63 | 3.63 | -2.16% | 126,770,189 |
| Jun 18, 2025 | 3.74 | 3.75 | 3.69 | 3.71 | 3.71 | -1.33% | 99,586,185 |
| Jun 17, 2025 | 3.74 | 3.76 | 3.71 | 3.76 | 3.76 | 0.80% | 94,299,129 |
| Jun 16, 2025 | 3.68 | 3.74 | 3.67 | 3.73 | 3.73 | 1.36% | 108,624,516 |
| Jun 13, 2025 | 3.72 | 3.74 | 3.67 | 3.68 | 3.68 | -1.60% | 132,188,684 |
| Jun 12, 2025 | 3.70 | 3.79 | 3.70 | 3.74 | 3.74 | 0.54% | 180,030,838 |
| Jun 11, 2025 | 3.67 | 3.80 | 3.66 | 3.72 | 3.72 | 1.64% | 201,097,599 |
| Jun 10, 2025 | 3.72 | 3.73 | 3.63 | 3.66 | 3.66 | -1.61% | 117,715,102 |
| Jun 9, 2025 | 3.69 | 3.75 | 3.68 | 3.72 | 3.72 | 1.36% | 124,210,715 |
| Jun 6, 2025 | 3.71 | 3.73 | 3.66 | 3.67 | 3.67 | -1.08% | 84,462,704 |
| Jun 5, 2025 | 3.68 | 3.73 | 3.67 | 3.71 | 3.71 | 0.54% | 129,936,152 |
| Jun 4, 2025 | 3.62 | 3.70 | 3.62 | 3.69 | 3.69 | 1.65% | 157,480,501 |
| Jun 3, 2025 | 3.58 | 3.65 | 3.57 | 3.63 | 3.63 | 1.11% | 85,495,475 |
| May 30, 2025 | 3.60 | 3.61 | 3.57 | 3.59 | 3.59 | -0.83% | 67,173,393 |
| May 29, 2025 | 3.57 | 3.63 | 3.56 | 3.62 | 3.62 | 1.40% | 90,142,843 |
| May 28, 2025 | 3.60 | 3.60 | 3.56 | 3.57 | 3.57 | -0.83% | 54,997,031 |