Skip to main content
logo
Tonghua Golden-Horse Pharmaceutical Industry Co,Ltd (SHE:000766)
China flag China · Delayed Price · Currency is CNY
25.43
-0.29 (-1.13%)
Sep 29, 2025, 11:45 AM CST

SHE:000766 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202525.5225.9425.1625.7225.720.74%19,215,356
Sep 25, 202525.4925.6325.3025.5325.530.16%14,971,793
Sep 24, 202525.6325.6825.3025.4925.49-1.05%14,866,073
Sep 23, 202525.7126.1524.8925.7625.76-0.54%24,650,069
Sep 22, 202526.1626.1825.4525.9025.90-0.69%19,220,258
Sep 19, 202526.3726.5325.1826.0826.08-1.36%27,565,291
Sep 18, 202526.7027.0026.1126.4426.44-1.60%25,642,120
Sep 17, 202527.2527.3126.7326.8726.87-1.58%27,538,830
Sep 16, 202527.1727.5226.8627.3027.300.59%36,906,029
Sep 15, 202526.5527.4426.3927.1427.143.19%50,489,772
Sep 12, 202526.3926.9426.2526.3026.30-2.30%37,788,224
Sep 11, 202525.7327.4923.6426.9226.927.55%74,801,436
Sep 10, 202523.9825.1923.7825.0325.034.42%44,356,512
Sep 9, 202524.2724.4723.6123.9723.97-1.32%18,229,345
Sep 8, 202524.1824.6523.9624.2924.290.79%24,380,401
Sep 5, 202523.5324.1423.2324.1024.102.42%25,226,779
Sep 4, 202523.2523.9823.0023.5323.531.20%21,011,380
Sep 3, 202524.0324.2523.0723.2523.25-3.53%26,066,999
Sep 2, 202523.8824.2723.4524.1024.101.05%30,791,588
Sep 1, 202523.8824.3723.7223.8523.850.63%22,491,726
Aug 29, 202524.6024.6023.6523.7023.70-2.07%18,789,422
Aug 28, 202523.6824.3322.9524.2024.202.02%26,507,798
Aug 27, 202524.7324.8523.7223.7223.72-4.43%24,232,028
Aug 26, 202524.6525.1524.4424.8224.820.73%28,876,222
Aug 25, 202524.6224.6723.7724.6424.640.08%45,578,280
Aug 22, 202523.2124.7823.1224.6224.626.03%49,853,984
Aug 21, 202523.7923.8922.9623.2223.22-2.35%28,209,678
Aug 20, 202523.0023.7822.8323.7823.783.12%26,826,302
Aug 19, 202523.3223.4523.0623.0623.06-1.37%17,799,300
Aug 18, 202523.4223.8523.2023.3823.38-0.51%26,023,275
Aug 15, 202523.1223.5823.0123.5023.501.25%14,881,625
Aug 14, 202523.4023.9523.2023.2123.21-0.34%30,393,211
Aug 13, 202522.3723.3222.3523.2923.293.60%27,870,286
Aug 12, 202522.7322.8922.3722.4822.48-0.97%13,195,582
Aug 11, 202522.1923.0022.0722.7022.701.43%25,611,678
Aug 8, 202522.1022.6221.9722.3822.380.72%15,827,130
Aug 7, 202522.3722.6221.8522.2222.220.09%23,111,764
Aug 6, 202523.1123.1121.3522.2022.20-4.15%44,641,440
Aug 5, 202523.1023.5122.9223.1623.160.09%18,910,003
Aug 4, 202522.8923.2122.4323.1423.140.92%23,087,303
Aug 1, 202522.9723.2322.7922.9322.93-0.78%18,581,417
Jul 31, 202523.2523.6522.7923.1123.11-0.22%24,110,310
Jul 30, 202523.4423.7923.1623.1623.16-2.11%24,292,780
Jul 29, 202523.4123.8323.1123.6623.660.81%24,498,481
Jul 28, 202523.7923.7923.3823.4723.47-1.39%17,994,920
Jul 25, 202523.7324.2523.5323.8023.80-0.13%18,427,239
Jul 24, 202523.3623.8423.3223.8323.831.49%17,856,267
Jul 23, 202524.0624.3423.4623.4823.48-3.02%22,313,600
Jul 22, 202524.5024.6523.7824.2124.21-1.71%25,260,245
Jul 21, 202524.3024.7724.2424.6324.631.61%20,769,150