JiangXi Tianxin Pharmaceutical Co., Ltd. (SHA:603235)
China · Delayed Price · Currency is CNY 25.96
+0.82 (3.26%)
At close: Sep 30, 2026
SHA:603235 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 25.30 | 26.16 | 25.07 | 25.96 | 25.96 | 3.26% | 1,309,133 |
| Sep 29, 2026 | 25.35 | 25.35 | 25.06 | 25.14 | 25.14 | -0.24% | 348,400 |
| Sep 28, 2026 | 25.25 | 25.30 | 24.90 | 25.20 | 25.20 | 0.12% | 613,315 |
| Sep 24, 2026 | 24.90 | 25.23 | 24.85 | 25.17 | 25.17 | -0.08% | 411,100 |
| Sep 23, 2026 | 25.25 | 25.25 | 24.95 | 25.19 | 25.19 | - | 291,610 |
| Sep 22, 2026 | 25.47 | 25.55 | 24.88 | 25.19 | 25.19 | -0.43% | 639,991 |
| Sep 21, 2026 | 24.94 | 25.37 | 24.61 | 25.30 | 25.30 | 1.32% | 732,985 |
| Sep 18, 2026 | 24.83 | 25.39 | 24.81 | 24.97 | 24.97 | -0.16% | 476,300 |
| Sep 17, 2026 | 24.99 | 25.08 | 24.76 | 25.01 | 25.01 | 0.28% | 506,100 |
| Sep 16, 2026 | 24.91 | 25.21 | 24.82 | 24.94 | 24.94 | -0.95% | 505,662 |
| Sep 15, 2026 | 24.94 | 25.23 | 24.64 | 25.18 | 25.18 | 1.94% | 840,200 |
| Sep 14, 2026 | 25.25 | 25.25 | 24.66 | 24.70 | 24.70 | -1.83% | 896,103 |
| Sep 11, 2026 | 25.62 | 25.62 | 25.10 | 25.16 | 25.16 | -1.80% | 785,924 |
| Sep 10, 2026 | 25.44 | 25.69 | 25.10 | 25.62 | 25.62 | 0.71% | 814,359 |
| Sep 9, 2026 | 25.30 | 25.50 | 25.02 | 25.44 | 25.44 | 0.55% | 941,603 |
| Sep 8, 2026 | 25.13 | 25.30 | 24.63 | 25.30 | 25.30 | - | 1,118,101 |
| Sep 7, 2026 | 24.80 | 25.51 | 24.60 | 25.30 | 25.30 | 2.02% | 1,545,379 |
| Sep 4, 2026 | 24.77 | 25.01 | 24.68 | 24.80 | 24.80 | 0.28% | 880,181 |
| Sep 3, 2026 | 24.38 | 24.97 | 24.34 | 24.73 | 24.73 | 1.19% | 1,032,284 |
| Sep 2, 2026 | 24.08 | 24.50 | 24.04 | 24.44 | 24.44 | 1.50% | 850,085 |
| Sep 1, 2026 | 23.71 | 24.33 | 23.53 | 24.08 | 24.08 | 1.43% | 886,260 |
| Aug 31, 2026 | 23.38 | 23.77 | 23.31 | 23.74 | 23.74 | 2.11% | 745,303 |
| Aug 28, 2026 | 23.05 | 23.38 | 23.03 | 23.25 | 23.25 | 0.48% | 291,100 |
| Aug 27, 2026 | 23.26 | 23.38 | 23.04 | 23.14 | 23.14 | -0.56% | 223,100 |
| Aug 26, 2026 | 23.16 | 23.43 | 23.16 | 23.27 | 23.27 | 0.34% | 342,100 |
| Aug 25, 2026 | 22.99 | 23.29 | 22.75 | 23.19 | 23.19 | 0.91% | 352,800 |
| Aug 24, 2026 | 22.88 | 23.08 | 22.73 | 22.98 | 22.98 | 0.35% | 349,800 |
| Aug 21, 2026 | 23.30 | 23.38 | 22.78 | 22.90 | 22.90 | -2.09% | 517,600 |
| Aug 20, 2026 | 23.35 | 23.61 | 23.20 | 23.39 | 23.39 | 1.21% | 634,603 |
| Aug 19, 2026 | 23.18 | 23.45 | 23.09 | 23.11 | 23.11 | -1.28% | 513,500 |
| Aug 18, 2026 | 23.43 | 23.96 | 23.40 | 23.41 | 23.41 | 0.47% | 793,200 |
| Aug 17, 2026 | 23.10 | 23.53 | 23.03 | 23.30 | 23.30 | -0.04% | 558,861 |
| Aug 14, 2026 | 23.84 | 23.84 | 23.22 | 23.31 | 23.31 | -1.48% | 712,400 |
| Aug 13, 2026 | 24.18 | 24.18 | 23.66 | 23.66 | 23.66 | -2.03% | 763,572 |
| Aug 12, 2026 | 23.71 | 24.36 | 23.62 | 24.15 | 24.15 | 1.30% | 894,647 |
| Aug 11, 2026 | 24.73 | 24.75 | 23.77 | 23.84 | 23.84 | -3.40% | 1,468,603 |
| Aug 10, 2026 | 23.85 | 24.70 | 23.69 | 24.68 | 24.68 | 4.22% | 1,499,708 |
| Aug 7, 2026 | 23.70 | 23.75 | 23.37 | 23.68 | 23.68 | -0.08% | 522,900 |
| Aug 6, 2026 | 23.60 | 23.70 | 23.38 | 23.70 | 23.70 | 0.42% | 320,700 |
| Aug 5, 2026 | 24.08 | 24.08 | 23.45 | 23.60 | 23.60 | -1.91% | 702,461 |
| Aug 4, 2026 | 24.07 | 24.19 | 23.88 | 24.06 | 24.06 | - | 301,700 |
| Aug 3, 2026 | 24.15 | 24.23 | 24.00 | 24.06 | 24.06 | 0.25% | 327,200 |
| Jul 31, 2026 | 23.90 | 24.19 | 23.74 | 24.00 | 24.00 | 0.17% | 370,826 |
| Jul 30, 2026 | 23.80 | 24.24 | 23.80 | 23.96 | 23.96 | -0.25% | 276,854 |
| Jul 29, 2026 | 23.85 | 24.12 | 23.61 | 24.02 | 24.02 | 0.67% | 332,800 |
| Jul 28, 2026 | 23.70 | 23.94 | 23.64 | 23.86 | 23.86 | 0.13% | 263,400 |
| Jul 27, 2026 | 23.97 | 23.97 | 23.61 | 23.83 | 23.83 | 0.42% | 320,500 |
| Jul 24, 2026 | 24.25 | 24.35 | 23.70 | 23.73 | 23.73 | -1.33% | 306,600 |
| Jul 23, 2026 | 24.30 | 24.30 | 23.96 | 24.05 | 24.05 | -0.82% | 469,421 |
| Jul 22, 2026 | 25.05 | 25.05 | 23.96 | 24.25 | 24.25 | -3.08% | 723,476 |