Tiansheng Pharmaceutical Group Co., Ltd. (SHE:002872)
China · Delayed Price · Currency is CNY 5.49
+0.07 (1.29%)
At close: Mar 6, 2026
SHE:002872 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.41 | 5.57 | 5.38 | 5.49 | 5.49 | 1.29% | 5,968,250 |
| Mar 5, 2026 | 5.28 | 5.51 | 5.28 | 5.42 | 5.42 | 3.24% | 9,398,050 |
| Mar 4, 2026 | 5.06 | 5.26 | 5.03 | 5.25 | 5.25 | 3.14% | 6,692,150 |
| Mar 3, 2026 | 5.20 | 5.23 | 5.07 | 5.09 | 5.09 | -1.93% | 4,287,150 |
| Mar 2, 2026 | 5.27 | 5.32 | 5.13 | 5.19 | 5.19 | -2.63% | 4,060,023 |
| Feb 27, 2026 | 5.29 | 5.35 | 5.26 | 5.33 | 5.33 | 0.57% | 2,053,050 |
| Feb 26, 2026 | 5.33 | 5.34 | 5.26 | 5.30 | 5.30 | -0.19% | 2,751,500 |
| Feb 25, 2026 | 5.35 | 5.40 | 5.27 | 5.31 | 5.31 | -0.19% | 4,263,950 |
| Feb 24, 2026 | 5.18 | 5.38 | 5.17 | 5.32 | 5.32 | 3.30% | 4,078,400 |
| Feb 13, 2026 | 5.19 | 5.24 | 5.12 | 5.15 | 5.15 | -0.96% | 3,166,300 |
| Feb 12, 2026 | 5.26 | 5.27 | 5.16 | 5.20 | 5.20 | -0.76% | 3,921,950 |
| Feb 11, 2026 | 5.12 | 5.25 | 5.12 | 5.24 | 5.24 | 2.14% | 3,825,250 |
| Feb 10, 2026 | 5.12 | 5.22 | 5.11 | 5.13 | 5.13 | 0.20% | 4,313,473 |
| Feb 9, 2026 | 4.98 | 5.17 | 4.98 | 5.12 | 5.12 | 2.81% | 5,293,000 |
| Feb 6, 2026 | 5.00 | 5.07 | 4.97 | 4.98 | 4.98 | 0.40% | 3,866,800 |
| Feb 5, 2026 | 4.86 | 4.98 | 4.85 | 4.96 | 4.96 | 2.06% | 4,514,800 |
| Feb 4, 2026 | 4.84 | 4.87 | 4.83 | 4.86 | 4.86 | 0.21% | 2,451,600 |
| Feb 3, 2026 | 4.85 | 4.87 | 4.82 | 4.85 | 4.85 | 0.41% | 2,515,800 |
| Feb 2, 2026 | 4.88 | 4.92 | 4.81 | 4.83 | 4.83 | -1.43% | 4,000,400 |
| Jan 30, 2026 | 4.86 | 4.92 | 4.84 | 4.90 | 4.90 | 0.62% | 2,714,250 |
| Jan 29, 2026 | 4.90 | 4.95 | 4.85 | 4.87 | 4.87 | -0.61% | 2,608,050 |
| Jan 28, 2026 | 4.93 | 4.95 | 4.88 | 4.90 | 4.90 | -1.01% | 2,800,150 |
| Jan 27, 2026 | 5.00 | 5.01 | 4.85 | 4.95 | 4.95 | -1.00% | 3,537,351 |
| Jan 26, 2026 | 5.08 | 5.09 | 4.97 | 5.00 | 5.00 | -1.77% | 4,541,800 |
| Jan 23, 2026 | 5.08 | 5.14 | 5.07 | 5.09 | 5.09 | 0.39% | 2,559,550 |
| Jan 22, 2026 | 4.98 | 5.08 | 4.97 | 5.07 | 5.07 | 1.81% | 4,055,800 |
| Jan 21, 2026 | 4.99 | 5.03 | 4.96 | 4.98 | 4.98 | -0.80% | 3,326,150 |
| Jan 20, 2026 | 4.93 | 5.05 | 4.91 | 5.02 | 5.02 | 1.83% | 5,627,851 |
| Jan 19, 2026 | 4.88 | 4.98 | 4.88 | 4.93 | 4.93 | 0.82% | 3,513,800 |
| Jan 16, 2026 | 4.90 | 4.92 | 4.88 | 4.89 | 4.89 | -0.20% | 2,358,600 |
| Jan 15, 2026 | 4.87 | 4.90 | 4.85 | 4.90 | 4.90 | 0.41% | 2,087,800 |
| Jan 14, 2026 | 4.86 | 4.91 | 4.86 | 4.88 | 4.88 | 0.21% | 2,836,700 |
| Jan 13, 2026 | 4.92 | 4.92 | 4.85 | 4.87 | 4.87 | -1.02% | 4,127,950 |
| Jan 12, 2026 | 4.91 | 4.93 | 4.87 | 4.92 | 4.92 | 0.20% | 3,138,350 |
| Jan 9, 2026 | 4.90 | 4.92 | 4.87 | 4.91 | 4.91 | 0.41% | 1,815,350 |
| Jan 8, 2026 | 4.88 | 4.91 | 4.85 | 4.89 | 4.89 | 0.41% | 1,879,550 |
| Jan 7, 2026 | 4.92 | 4.96 | 4.85 | 4.87 | 4.87 | -0.81% | 2,200,800 |
| Jan 6, 2026 | 4.90 | 4.95 | 4.86 | 4.91 | 4.91 | 0.41% | 2,703,600 |
| Jan 5, 2026 | 4.85 | 4.91 | 4.84 | 4.89 | 4.89 | 0.62% | 1,892,950 |
| Dec 31, 2025 | 4.87 | 4.93 | 4.84 | 4.86 | 4.86 | 0.62% | 2,153,650 |
| Dec 30, 2025 | 4.85 | 4.87 | 4.81 | 4.83 | 4.83 | -0.62% | 2,352,600 |
| Dec 29, 2025 | 4.86 | 4.88 | 4.83 | 4.86 | 4.86 | - | 2,091,800 |
| Dec 26, 2025 | 4.88 | 4.92 | 4.86 | 4.86 | 4.86 | -0.41% | 2,060,369 |
| Dec 25, 2025 | 4.88 | 4.91 | 4.86 | 4.88 | 4.88 | - | 1,526,500 |
| Dec 24, 2025 | 4.84 | 4.89 | 4.83 | 4.88 | 4.88 | 0.83% | 2,361,400 |
| Dec 23, 2025 | 4.90 | 4.93 | 4.83 | 4.84 | 4.84 | -1.43% | 1,919,200 |
| Dec 22, 2025 | 4.87 | 4.97 | 4.85 | 4.91 | 4.91 | 0.82% | 2,225,173 |
| Dec 19, 2025 | 4.78 | 4.88 | 4.77 | 4.87 | 4.87 | 1.67% | 3,056,350 |
| Dec 18, 2025 | 4.73 | 4.85 | 4.72 | 4.79 | 4.79 | 0.84% | 2,268,800 |
| Dec 17, 2025 | 4.72 | 4.76 | 4.67 | 4.75 | 4.75 | 0.85% | 2,520,300 |