Tiansheng Pharmaceutical Group Co., Ltd. (SHE:002872)
China · Delayed Price · Currency is CNY 5.08
+0.01 (0.20%)
Oct 27, 2025, 2:45 PM CST
SHE:002872 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 5.08 | 5.11 | 5.04 | 5.07 | 5.07 | - | 2,278,300 |
| Oct 24, 2025 | 5.03 | 5.10 | 5.03 | 5.07 | 5.07 | 0.40% | 2,202,850 |
| Oct 23, 2025 | 5.08 | 5.08 | 5.01 | 5.05 | 5.05 | -0.59% | 2,696,000 |
| Oct 22, 2025 | 5.01 | 5.13 | 5.01 | 5.08 | 5.08 | 1.20% | 3,794,450 |
| Oct 21, 2025 | 4.89 | 5.05 | 4.89 | 5.02 | 5.02 | 2.03% | 2,975,100 |
| Oct 20, 2025 | 4.88 | 4.95 | 4.87 | 4.92 | 4.92 | 1.23% | 1,878,950 |
| Oct 17, 2025 | 4.90 | 4.93 | 4.84 | 4.86 | 4.86 | -0.82% | 3,098,150 |
| Oct 16, 2025 | 4.91 | 4.94 | 4.88 | 4.90 | 4.90 | - | 2,343,250 |
| Oct 15, 2025 | 4.91 | 4.91 | 4.86 | 4.90 | 4.90 | 0.20% | 3,256,500 |
| Oct 14, 2025 | 4.91 | 4.95 | 4.87 | 4.89 | 4.89 | 0.62% | 2,107,400 |
| Oct 13, 2025 | 4.80 | 4.87 | 4.77 | 4.86 | 4.86 | -1.02% | 2,433,800 |
| Oct 10, 2025 | 4.91 | 4.96 | 4.89 | 4.91 | 4.91 | - | 2,523,850 |
| Oct 9, 2025 | 4.95 | 4.95 | 4.88 | 4.91 | 4.91 | -0.81% | 2,226,900 |
| Sep 30, 2025 | 5.01 | 5.03 | 4.93 | 4.95 | 4.95 | -0.60% | 2,946,450 |
| Sep 29, 2025 | 4.88 | 4.99 | 4.83 | 4.98 | 4.98 | 1.84% | 3,591,750 |
| Sep 26, 2025 | 4.87 | 4.96 | 4.85 | 4.89 | 4.89 | 0.20% | 2,600,851 |
| Sep 25, 2025 | 4.92 | 4.93 | 4.80 | 4.88 | 4.88 | -1.01% | 4,032,050 |
| Sep 24, 2025 | 4.90 | 4.94 | 4.87 | 4.93 | 4.93 | 0.41% | 3,964,400 |
| Sep 23, 2025 | 5.01 | 5.07 | 4.80 | 4.91 | 4.91 | -2.77% | 8,744,174 |
| Sep 22, 2025 | 5.21 | 5.23 | 5.01 | 5.05 | 5.05 | -3.07% | 7,761,500 |
| Sep 19, 2025 | 5.33 | 5.35 | 5.18 | 5.21 | 5.21 | -0.38% | 7,336,000 |
| Sep 18, 2025 | 5.48 | 5.53 | 5.19 | 5.23 | 5.23 | -0.95% | 13,073,501 |
| Sep 17, 2025 | 5.02 | 5.28 | 4.99 | 5.28 | 5.28 | 4.97% | 5,634,325 |
| Sep 16, 2025 | 5.05 | 5.06 | 4.99 | 5.03 | 5.03 | -1.95% | 10,219,801 |
| Sep 15, 2025 | 5.15 | 5.15 | 5.11 | 5.13 | 5.13 | 4.69% | 18,269,861 |
| Sep 12, 2025 | 4.79 | 4.98 | 4.79 | 4.90 | 4.90 | 2.51% | 4,241,000 |
| Sep 11, 2025 | 4.76 | 4.79 | 4.70 | 4.78 | 4.78 | -0.21% | 2,648,550 |
| Sep 10, 2025 | 4.75 | 4.81 | 4.74 | 4.79 | 4.79 | 0.42% | 1,755,652 |
| Sep 9, 2025 | 4.82 | 4.83 | 4.73 | 4.77 | 4.77 | -1.04% | 1,916,300 |
| Sep 8, 2025 | 4.67 | 4.82 | 4.66 | 4.82 | 4.82 | 2.99% | 3,288,800 |
| Sep 5, 2025 | 4.65 | 4.69 | 4.62 | 4.68 | 4.68 | 1.08% | 2,018,700 |
| Sep 4, 2025 | 4.67 | 4.73 | 4.60 | 4.63 | 4.63 | -0.86% | 1,896,200 |
| Sep 3, 2025 | 4.78 | 4.78 | 4.65 | 4.67 | 4.67 | -1.89% | 2,647,350 |
| Sep 2, 2025 | 4.84 | 4.85 | 4.72 | 4.76 | 4.76 | -1.65% | 3,621,900 |
| Sep 1, 2025 | 4.80 | 4.88 | 4.79 | 4.84 | 4.84 | 0.21% | 3,185,650 |
| Aug 29, 2025 | 4.92 | 4.95 | 4.79 | 4.83 | 4.83 | -1.83% | 3,512,350 |
| Aug 28, 2025 | 4.98 | 5.05 | 4.82 | 4.92 | 4.92 | -1.60% | 5,433,600 |
| Aug 27, 2025 | 5.15 | 5.15 | 4.98 | 5.00 | 5.00 | -2.53% | 5,645,478 |
| Aug 26, 2025 | 4.92 | 5.14 | 4.90 | 5.13 | 5.13 | 4.06% | 5,949,930 |
| Aug 25, 2025 | 4.83 | 5.04 | 4.81 | 4.93 | 4.93 | 2.07% | 7,374,977 |
| Aug 22, 2025 | 4.91 | 4.94 | 4.80 | 4.83 | 4.83 | -1.83% | 4,628,851 |
| Aug 21, 2025 | 4.89 | 4.97 | 4.86 | 4.92 | 4.92 | 0.61% | 4,006,250 |
| Aug 20, 2025 | 4.79 | 4.90 | 4.73 | 4.89 | 4.89 | 2.09% | 4,006,108 |
| Aug 19, 2025 | 4.78 | 4.81 | 4.74 | 4.79 | 4.79 | 0.21% | 3,196,900 |
| Aug 18, 2025 | 4.80 | 4.81 | 4.74 | 4.78 | 4.78 | -0.42% | 4,517,200 |
| Aug 15, 2025 | 4.68 | 4.80 | 4.68 | 4.80 | 4.80 | 2.35% | 2,581,150 |
| Aug 14, 2025 | 4.80 | 4.82 | 4.66 | 4.69 | 4.69 | -2.49% | 4,539,250 |
| Aug 13, 2025 | 4.86 | 4.86 | 4.78 | 4.81 | 4.81 | -0.62% | 3,098,250 |
| Aug 12, 2025 | 4.88 | 4.92 | 4.83 | 4.84 | 4.84 | -0.82% | 3,483,250 |
| Aug 11, 2025 | 4.86 | 4.91 | 4.84 | 4.88 | 4.88 | -0.20% | 2,832,650 |