JiangXi Tianxin Pharmaceutical Co., Ltd. (SHA:603235)
China · Delayed Price · Currency is CNY 24.20
+0.02 (0.08%)
At close: May 29, 2026
SHA:603235 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 24.10 | 24.56 | 24.10 | 24.20 | 24.20 | 0.08% | 509,700 |
| May 28, 2026 | 24.65 | 24.65 | 24.11 | 24.18 | 24.18 | -1.99% | 320,900 |
| May 27, 2026 | 24.60 | 24.67 | 24.30 | 24.67 | 24.67 | 0.94% | 381,900 |
| May 26, 2026 | 24.88 | 24.88 | 24.43 | 24.44 | 24.44 | -1.05% | 323,800 |
| May 25, 2026 | 24.79 | 24.89 | 24.42 | 24.70 | 24.70 | 0.32% | 513,102 |
| May 22, 2026 | 24.81 | 25.00 | 24.56 | 24.62 | 24.62 | -0.77% | 423,400 |
| May 21, 2026 | 25.00 | 25.14 | 24.73 | 24.81 | 24.81 | -0.36% | 405,600 |
| May 20, 2026 | 25.29 | 25.29 | 24.85 | 24.90 | 24.90 | -1.54% | 375,300 |
| May 19, 2026 | 25.25 | 25.34 | 25.10 | 25.29 | 25.29 | 0.04% | 322,932 |
| May 18, 2026 | 25.70 | 25.70 | 25.08 | 25.28 | 25.28 | -1.25% | 550,200 |
| May 15, 2026 | 25.60 | 25.74 | 25.49 | 25.60 | 25.60 | - | 424,000 |
| May 14, 2026 | 25.74 | 25.75 | 25.50 | 25.60 | 25.60 | - | 512,372 |
| May 13, 2026 | 25.69 | 25.85 | 25.57 | 25.60 | 25.60 | -0.62% | 444,263 |
| May 12, 2026 | 26.07 | 26.07 | 25.71 | 25.76 | 25.76 | -1.08% | 451,076 |
| May 11, 2026 | 26.18 | 26.24 | 25.77 | 26.04 | 26.04 | -0.31% | 704,200 |
| May 8, 2026 | 25.99 | 26.20 | 25.83 | 26.12 | 26.12 | 0.69% | 528,002 |
| May 7, 2026 | 25.90 | 26.03 | 25.76 | 25.94 | 25.94 | - | 496,400 |
| May 6, 2026 | 25.89 | 25.95 | 25.50 | 25.94 | 25.94 | 0.54% | 872,091 |
| Apr 30, 2026 | 26.34 | 26.35 | 25.66 | 25.80 | 25.80 | -2.09% | 925,400 |
| Apr 29, 2026 | 26.59 | 26.59 | 26.12 | 26.35 | 26.35 | -0.11% | 524,203 |
| Apr 28, 2026 | 26.36 | 26.51 | 26.23 | 26.38 | 26.38 | - | 353,100 |
| Apr 27, 2026 | 25.98 | 26.40 | 25.97 | 26.38 | 26.38 | 1.38% | 604,200 |
| Apr 24, 2026 | 26.33 | 26.33 | 25.93 | 26.02 | 26.02 | -1.18% | 737,800 |
| Apr 23, 2026 | 26.45 | 26.50 | 26.17 | 26.33 | 26.33 | -0.45% | 401,400 |
| Apr 22, 2026 | 26.23 | 26.47 | 26.10 | 26.45 | 26.45 | 0.84% | 393,900 |
| Apr 21, 2026 | 26.73 | 26.74 | 26.20 | 26.23 | 26.23 | -1.76% | 730,400 |
| Apr 20, 2026 | 26.66 | 26.77 | 26.55 | 26.70 | 26.70 | -0.19% | 421,800 |
| Apr 17, 2026 | 26.78 | 26.81 | 26.53 | 26.75 | 26.75 | -0.41% | 459,700 |
| Apr 16, 2026 | 27.20 | 27.20 | 26.75 | 26.86 | 26.86 | -0.70% | 552,272 |
| Apr 15, 2026 | 27.09 | 27.10 | 26.81 | 27.05 | 27.05 | 0.30% | 400,000 |
| Apr 14, 2026 | 26.99 | 27.09 | 26.78 | 26.97 | 26.97 | 0.60% | 482,400 |
| Apr 13, 2026 | 27.14 | 27.14 | 26.70 | 26.81 | 26.81 | -1.00% | 460,500 |
| Apr 10, 2026 | 27.13 | 27.30 | 26.90 | 27.08 | 27.08 | -0.11% | 770,500 |
| Apr 9, 2026 | 27.27 | 27.69 | 27.11 | 27.11 | 27.11 | -1.09% | 599,800 |
| Apr 8, 2026 | 27.39 | 27.48 | 27.06 | 27.41 | 27.41 | 0.70% | 761,900 |
| Apr 7, 2026 | 26.84 | 27.48 | 26.76 | 27.22 | 27.22 | 1.80% | 828,600 |
| Apr 3, 2026 | 27.47 | 27.60 | 26.70 | 26.74 | 26.74 | -2.76% | 775,900 |
| Apr 2, 2026 | 27.26 | 27.90 | 27.14 | 27.50 | 27.50 | 1.21% | 1,339,700 |
| Apr 1, 2026 | 26.52 | 27.32 | 26.39 | 27.17 | 27.17 | 2.57% | 847,200 |
| Mar 31, 2026 | 26.23 | 26.67 | 26.12 | 26.49 | 26.49 | 0.53% | 783,206 |
| Mar 30, 2026 | 26.58 | 26.62 | 26.10 | 26.35 | 26.35 | -1.24% | 919,000 |
| Mar 27, 2026 | 26.10 | 26.70 | 26.00 | 26.68 | 26.68 | 1.44% | 423,100 |
| Mar 26, 2026 | 26.38 | 26.78 | 26.18 | 26.30 | 26.30 | -0.83% | 388,000 |
| Mar 25, 2026 | 26.32 | 26.55 | 26.10 | 26.52 | 26.52 | 0.53% | 479,100 |
| Mar 24, 2026 | 26.00 | 26.38 | 25.78 | 26.38 | 26.38 | 1.97% | 638,394 |
| Mar 23, 2026 | 27.37 | 27.37 | 25.63 | 25.87 | 25.87 | -6.30% | 2,280,985 |
| Mar 20, 2026 | 28.11 | 28.20 | 27.55 | 27.61 | 27.61 | -1.78% | 800,199 |
| Mar 19, 2026 | 27.93 | 28.41 | 27.88 | 28.11 | 28.11 | -0.11% | 1,079,700 |
| Mar 18, 2026 | 27.84 | 28.16 | 27.69 | 28.14 | 28.14 | 1.08% | 741,409 |
| Mar 17, 2026 | 28.13 | 28.52 | 27.84 | 27.84 | 27.84 | -1.24% | 1,103,788 |