First Capital Securities Co., Ltd. (SHE:002797)
China · Delayed Price · Currency is CNY 7.45
+0.10 (1.36%)
Aug 11, 2025, 2:45 PM CST
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 7.35 | 7.48 | 7.33 | 7.45 | 7.45 | 1.36% | 83,811,036 |
| Aug 8, 2025 | 7.42 | 7.43 | 7.35 | 7.35 | 7.35 | -1.21% | 63,145,459 |
| Aug 7, 2025 | 7.43 | 7.50 | 7.39 | 7.44 | 7.44 | 0.13% | 87,929,436 |
| Aug 6, 2025 | 7.41 | 7.45 | 7.37 | 7.43 | 7.43 | - | 62,585,021 |
| Aug 5, 2025 | 7.37 | 7.46 | 7.35 | 7.43 | 7.43 | 0.95% | 76,692,928 |
| Aug 4, 2025 | 7.31 | 7.37 | 7.30 | 7.36 | 7.36 | 0.14% | 62,954,895 |
| Aug 1, 2025 | 7.39 | 7.45 | 7.32 | 7.35 | 7.35 | -0.68% | 68,968,662 |
| Jul 31, 2025 | 7.55 | 7.63 | 7.36 | 7.40 | 7.40 | -2.50% | 119,774,810 |
| Jul 30, 2025 | 7.69 | 7.71 | 7.51 | 7.59 | 7.59 | -1.56% | 103,772,259 |
| Jul 29, 2025 | 7.68 | 7.71 | 7.52 | 7.71 | 7.71 | 0.13% | 122,574,721 |
| Jul 28, 2025 | 7.70 | 7.82 | 7.61 | 7.70 | 7.70 | 0.13% | 145,193,479 |
| Jul 25, 2025 | 7.62 | 7.80 | 7.55 | 7.69 | 7.69 | 1.45% | 207,167,936 |
| Jul 24, 2025 | 7.38 | 7.59 | 7.37 | 7.58 | 7.58 | 2.29% | 184,551,624 |
| Jul 23, 2025 | 7.44 | 7.58 | 7.40 | 7.41 | 7.41 | -0.40% | 168,171,693 |
| Jul 22, 2025 | 7.47 | 7.48 | 7.33 | 7.44 | 7.44 | -0.40% | 101,791,201 |
| Jul 21, 2025 | 7.39 | 7.48 | 7.35 | 7.47 | 7.47 | 1.36% | 97,869,633 |
| Jul 18, 2025 | 7.41 | 7.44 | 7.34 | 7.37 | 7.37 | -0.54% | 72,598,420 |
| Jul 17, 2025 | 7.31 | 7.49 | 7.29 | 7.41 | 7.41 | 1.51% | 107,366,953 |
| Jul 16, 2025 | 7.32 | 7.37 | 7.26 | 7.30 | 7.30 | -0.27% | 62,727,034 |
| Jul 15, 2025 | 7.42 | 7.45 | 7.27 | 7.32 | 7.32 | -0.95% | 107,083,296 |
| Jul 14, 2025 | 7.55 | 7.58 | 7.38 | 7.39 | 7.39 | -1.73% | 136,519,534 |
| Jul 11, 2025 | 7.39 | 7.69 | 7.31 | 7.52 | 7.52 | 2.31% | 312,755,600 |
| Jul 10, 2025 | 7.22 | 7.38 | 7.22 | 7.35 | 7.35 | 0.96% | 172,641,360 |
| Jul 9, 2025 | 7.07 | 7.61 | 7.07 | 7.28 | 7.28 | 2.97% | 290,861,640 |
| Jul 8, 2025 | 6.96 | 7.08 | 6.96 | 7.07 | 7.07 | 1.43% | 72,617,240 |
| Jul 7, 2025 | 6.94 | 7.00 | 6.92 | 6.97 | 6.97 | 0.14% | 45,698,579 |
| Jul 4, 2025 | 7.00 | 7.12 | 6.93 | 6.96 | 6.96 | -0.57% | 101,483,395 |
| Jul 3, 2025 | 6.98 | 7.03 | 6.95 | 7.00 | 7.00 | 0.29% | 55,801,869 |
| Jul 2, 2025 | 7.02 | 7.05 | 6.94 | 6.98 | 6.98 | -0.85% | 62,024,844 |
| Jul 1, 2025 | 7.10 | 7.12 | 6.99 | 7.04 | 7.04 | -0.56% | 72,524,846 |
| Jun 30, 2025 | 7.14 | 7.18 | 7.05 | 7.08 | 7.08 | -0.98% | 107,301,185 |
| Jun 27, 2025 | 7.11 | 7.39 | 7.09 | 7.15 | 7.15 | 0.14% | 209,786,530 |
| Jun 26, 2025 | 7.23 | 7.23 | 7.09 | 7.14 | 7.08 | -1.11% | 171,209,814 |
| Jun 25, 2025 | 6.87 | 7.29 | 6.85 | 7.22 | 7.16 | 5.25% | 280,926,682 |
| Jun 24, 2025 | 6.65 | 6.88 | 6.65 | 6.86 | 6.80 | 3.16% | 113,182,528 |
| Jun 23, 2025 | 6.53 | 6.66 | 6.51 | 6.65 | 6.59 | 1.22% | 39,847,058 |
| Jun 20, 2025 | 6.62 | 6.65 | 6.56 | 6.57 | 6.51 | -0.76% | 42,162,356 |
| Jun 19, 2025 | 6.78 | 6.78 | 6.61 | 6.62 | 6.56 | -2.50% | 64,748,200 |
| Jun 18, 2025 | 6.83 | 6.85 | 6.75 | 6.79 | 6.73 | -0.88% | 40,556,900 |
| Jun 17, 2025 | 6.83 | 6.86 | 6.79 | 6.85 | 6.79 | 0.15% | 37,477,460 |
| Jun 16, 2025 | 6.73 | 6.84 | 6.72 | 6.84 | 6.78 | 1.18% | 48,227,318 |
| Jun 13, 2025 | 6.84 | 6.86 | 6.74 | 6.76 | 6.70 | -1.60% | 62,477,621 |
| Jun 12, 2025 | 6.83 | 6.93 | 6.83 | 6.87 | 6.81 | - | 65,717,918 |
| Jun 11, 2025 | 6.76 | 6.97 | 6.74 | 6.87 | 6.81 | 2.38% | 122,368,262 |
| Jun 10, 2025 | 6.84 | 6.85 | 6.67 | 6.71 | 6.65 | -1.90% | 61,321,879 |
| Jun 9, 2025 | 6.77 | 6.87 | 6.76 | 6.84 | 6.78 | 1.63% | 68,007,857 |
| Jun 6, 2025 | 6.80 | 6.82 | 6.72 | 6.73 | 6.67 | -0.88% | 34,900,869 |
| Jun 5, 2025 | 6.75 | 6.81 | 6.74 | 6.79 | 6.73 | 0.44% | 50,543,507 |
| Jun 4, 2025 | 6.68 | 6.79 | 6.68 | 6.76 | 6.70 | 1.05% | 55,540,976 |
| Jun 3, 2025 | 6.60 | 6.71 | 6.60 | 6.69 | 6.63 | 0.90% | 36,285,785 |