Chengdu Hongqi Chain Co.,Ltd. (SHE:002697)
China · Delayed Price · Currency is CNY 5.66
-0.08 (-1.39%)
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 | 5.71 | 5.73 | 5.60 | 5.69 | 5.69 | -0.87% | 55,706,899 |
| Aug 5, 2025 | 5.80 | 5.84 | 5.71 | 5.74 | 5.74 | -4.01% | 86,501,526 |
| Aug 4, 2025 | 6.10 | 6.25 | 5.92 | 5.98 | 5.98 | -2.29% | 72,724,485 |
| Aug 1, 2025 | 6.07 | 6.20 | 5.92 | 6.12 | 6.12 | 0.33% | 94,808,844 |
| Jul 31, 2025 | 6.13 | 6.50 | 6.01 | 6.10 | 6.10 | -1.61% | 126,728,056 |
| Jul 30, 2025 | 5.91 | 6.35 | 5.86 | 6.20 | 6.20 | 5.26% | 116,905,640 |
| Jul 29, 2025 | 6.00 | 6.01 | 5.82 | 5.89 | 5.89 | -2.32% | 79,953,223 |
| Jul 28, 2025 | 5.81 | 6.03 | 5.81 | 6.03 | 6.03 | 5.79% | 112,546,949 |
| Jul 25, 2025 | 5.70 | 5.82 | 5.66 | 5.70 | 5.70 | 0.18% | 37,686,906 |
| Jul 24, 2025 | 5.61 | 5.71 | 5.60 | 5.69 | 5.69 | 1.25% | 30,986,960 |
| Jul 23, 2025 | 5.62 | 5.71 | 5.60 | 5.62 | 5.62 | -0.35% | 29,780,325 |
| Jul 22, 2025 | 5.60 | 5.64 | 5.55 | 5.64 | 5.64 | 0.71% | 28,685,975 |
| Jul 21, 2025 | 5.53 | 5.61 | 5.53 | 5.60 | 5.60 | 1.08% | 28,526,025 |
| Jul 18, 2025 | 5.53 | 5.56 | 5.50 | 5.54 | 5.54 | - | 19,736,830 |
| Jul 17, 2025 | 5.49 | 5.58 | 5.49 | 5.54 | 5.54 | 1.09% | 25,284,124 |
| Jul 16, 2025 | 5.43 | 5.49 | 5.42 | 5.48 | 5.48 | 0.92% | 18,096,107 |
| Jul 15, 2025 | 5.50 | 5.50 | 5.38 | 5.43 | 5.43 | -1.09% | 24,969,993 |
| Jul 14, 2025 | 5.52 | 5.53 | 5.49 | 5.49 | 5.49 | -0.54% | 16,542,128 |
| Jul 11, 2025 | 5.55 | 5.56 | 5.47 | 5.52 | 5.52 | -0.72% | 24,788,403 |
| Jul 10, 2025 | 5.49 | 5.58 | 5.48 | 5.56 | 5.56 | 1.28% | 26,385,869 |
| Jul 9, 2025 | 5.47 | 5.51 | 5.46 | 5.49 | 5.49 | 0.37% | 21,890,361 |
| Jul 8, 2025 | 5.45 | 5.51 | 5.44 | 5.47 | 5.47 | 0.74% | 19,733,300 |
| Jul 7, 2025 | 5.39 | 5.45 | 5.38 | 5.43 | 5.43 | 0.56% | 17,802,187 |
| Jul 4, 2025 | 5.40 | 5.45 | 5.38 | 5.40 | 5.40 | -0.18% | 19,833,890 |
| Jul 3, 2025 | 5.39 | 5.45 | 5.36 | 5.41 | 5.41 | 0.37% | 21,214,819 |
| Jul 2, 2025 | 5.37 | 5.45 | 5.36 | 5.39 | 5.39 | 0.75% | 24,191,866 |
| Jul 1, 2025 | 5.35 | 5.37 | 5.33 | 5.35 | 5.35 | - | 13,342,939 |
| Jun 30, 2025 | 5.36 | 5.37 | 5.34 | 5.35 | 5.35 | -0.19% | 15,366,872 |
| Jun 27, 2025 | 5.35 | 5.39 | 5.34 | 5.36 | 5.36 | - | 16,619,500 |
| Jun 26, 2025 | 5.36 | 5.41 | 5.35 | 5.36 | 5.36 | -0.37% | 27,044,518 |
| Jun 25, 2025 | 5.36 | 5.40 | 5.32 | 5.38 | 5.38 | 1.13% | 27,008,180 |
| Jun 24, 2025 | 5.26 | 5.32 | 5.25 | 5.32 | 5.32 | 1.33% | 20,877,515 |
| Jun 23, 2025 | 5.18 | 5.26 | 5.16 | 5.25 | 5.25 | 0.57% | 16,271,811 |
| Jun 20, 2025 | 5.18 | 5.28 | 5.18 | 5.22 | 5.22 | 0.58% | 20,218,297 |
| Jun 19, 2025 | 5.26 | 5.28 | 5.17 | 5.19 | 5.19 | -1.52% | 16,350,396 |
| Jun 18, 2025 | 5.29 | 5.30 | 5.24 | 5.27 | 5.27 | -0.57% | 12,941,900 |
| Jun 17, 2025 | 5.30 | 5.33 | 5.28 | 5.30 | 5.30 | - | 13,714,851 |
| Jun 16, 2025 | 5.24 | 5.30 | 5.24 | 5.30 | 5.30 | 0.76% | 14,234,700 |
| Jun 13, 2025 | 5.36 | 5.37 | 5.26 | 5.26 | 5.26 | -1.87% | 27,393,602 |
| Jun 12, 2025 | 5.40 | 5.42 | 5.34 | 5.36 | 5.36 | -1.11% | 24,139,423 |
| Jun 11, 2025 | 5.41 | 5.47 | 5.40 | 5.42 | 5.42 | 0.18% | 18,115,532 |
| Jun 10, 2025 | 5.47 | 5.48 | 5.36 | 5.41 | 5.41 | -1.46% | 25,442,212 |
| Jun 9, 2025 | 5.47 | 5.50 | 5.44 | 5.49 | 5.49 | 0.37% | 18,368,800 |
| Jun 6, 2025 | 5.52 | 5.53 | 5.46 | 5.47 | 5.47 | -1.08% | 22,396,278 |
| Jun 5, 2025 | 5.57 | 5.60 | 5.50 | 5.53 | 5.53 | -1.25% | 26,474,839 |
| Jun 4, 2025 | 5.49 | 5.61 | 5.49 | 5.60 | 5.60 | 1.82% | 24,209,874 |
| Jun 3, 2025 | 5.45 | 5.53 | 5.45 | 5.50 | 5.50 | - | 18,466,840 |
| May 30, 2025 | 5.61 | 5.66 | 5.48 | 5.50 | 5.50 | -2.14% | 30,073,937 |
| May 29, 2025 | 5.61 | 5.67 | 5.52 | 5.62 | 5.62 | - | 30,587,900 |
| May 28, 2025 | 5.51 | 5.64 | 5.50 | 5.62 | 5.62 | 0.36% | 35,257,703 |