JiangXi Tianxin Pharmaceutical Co., Ltd. (SHA:603235)
China · Delayed Price · Currency is CNY 25.51
-0.34 (-1.32%)
Oct 27, 2026, 4:00 PM EDT
SHA:603235 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 25.79 | 25.93 | 25.33 | 25.51 | 25.51 | -1.32% | 563,890 |
| Oct 26, 2026 | 24.52 | 25.99 | 24.52 | 25.85 | 25.85 | 5.00% | 913,852 |
| Oct 23, 2026 | 24.50 | 24.80 | 24.20 | 24.62 | 24.62 | 0.16% | 753,400 |
| Oct 22, 2026 | 25.11 | 25.22 | 24.53 | 24.58 | 24.58 | -1.88% | 420,500 |
| Oct 21, 2026 | 25.60 | 25.75 | 25.01 | 25.05 | 25.05 | -2.07% | 513,400 |
| Oct 20, 2026 | 25.85 | 25.93 | 25.38 | 25.58 | 25.58 | -1.12% | 474,000 |
| Oct 19, 2026 | 25.25 | 25.91 | 25.21 | 25.87 | 25.87 | 1.61% | 624,797 |
| Oct 16, 2026 | 25.75 | 26.07 | 25.25 | 25.46 | 25.46 | -0.04% | 551,200 |
| Oct 15, 2026 | 25.59 | 25.94 | 25.41 | 25.47 | 25.47 | -0.93% | 538,800 |
| Oct 14, 2026 | 25.70 | 25.88 | 25.51 | 25.71 | 25.71 | 0.47% | 428,400 |
| Oct 13, 2026 | 25.56 | 25.73 | 25.40 | 25.59 | 25.59 | -0.47% | 454,000 |
| Oct 12, 2026 | 25.94 | 26.01 | 25.45 | 25.71 | 25.71 | -0.89% | 557,186 |
| Oct 9, 2026 | 25.61 | 25.99 | 25.53 | 25.94 | 25.94 | 0.66% | 584,591 |
| Oct 8, 2026 | 25.96 | 26.16 | 25.51 | 25.77 | 25.77 | -0.73% | 885,770 |
| 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 |