Tiansheng Pharmaceutical Group Co., Ltd. (SHE:002872)
China · Delayed Price · Currency is CNY 4.980
+0.180 (3.75%)
Jul 15, 2026, 3:04 PM CST
SHE:002872 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 4.79 | 5.07 | 4.75 | 4.98 | 4.98 | 3.75% | 4,261,600 |
| Jul 14, 2026 | 4.71 | 4.81 | 4.67 | 4.80 | 4.80 | 1.91% | 931,100 |
| Jul 13, 2026 | 4.84 | 4.90 | 4.66 | 4.71 | 4.71 | -3.48% | 2,045,300 |
| Jul 10, 2026 | 4.80 | 4.94 | 4.78 | 4.88 | 4.88 | 0.62% | 1,943,900 |
| Jul 9, 2026 | 4.83 | 4.91 | 4.76 | 4.85 | 4.85 | -0.82% | 2,018,200 |
| Jul 8, 2026 | 4.80 | 4.89 | 4.72 | 4.89 | 4.89 | 1.87% | 1,828,600 |
| Jul 7, 2026 | 5.05 | 5.06 | 4.78 | 4.80 | 4.80 | -5.51% | 3,909,100 |
| Jul 6, 2026 | 5.10 | 5.11 | 4.99 | 5.08 | 5.08 | 0.99% | 2,992,550 |
| Jul 3, 2026 | 4.78 | 5.03 | 4.78 | 5.03 | 5.03 | 5.01% | 4,137,534 |
| Jul 2, 2026 | 4.66 | 4.84 | 4.64 | 4.79 | 4.79 | 2.79% | 2,783,922 |
| Jul 1, 2026 | 4.47 | 4.67 | 4.47 | 4.66 | 4.66 | 3.79% | 2,847,950 |
| Jun 30, 2026 | 4.48 | 4.49 | 4.39 | 4.49 | 4.49 | 0.45% | 1,779,034 |
| Jun 29, 2026 | 4.50 | 4.53 | 4.32 | 4.47 | 4.47 | -1.11% | 3,447,700 |
| Jun 26, 2026 | 4.66 | 4.66 | 4.47 | 4.52 | 4.52 | -2.59% | 2,367,850 |
| Jun 25, 2026 | 4.75 | 4.77 | 4.55 | 4.64 | 4.64 | -2.32% | 3,190,850 |
| Jun 24, 2026 | 4.89 | 4.92 | 4.73 | 4.75 | 4.75 | -2.86% | 3,156,500 |
| Jun 23, 2026 | 4.78 | 4.96 | 4.78 | 4.89 | 4.89 | 1.24% | 4,040,000 |
| Jun 22, 2026 | 4.91 | 4.92 | 4.68 | 4.83 | 4.83 | -2.03% | 6,278,150 |
| Jun 18, 2026 | 5.04 | 5.04 | 4.92 | 4.93 | 4.93 | -1.99% | 2,501,050 |
| Jun 17, 2026 | 5.14 | 5.14 | 5.00 | 5.03 | 5.03 | -1.95% | 2,961,450 |
| Jun 16, 2026 | 5.19 | 5.22 | 5.08 | 5.13 | 5.13 | -0.97% | 3,257,250 |
| Jun 15, 2026 | 5.15 | 5.20 | 5.06 | 5.18 | 5.18 | 0.78% | 2,949,100 |
| Jun 12, 2026 | 5.11 | 5.22 | 5.11 | 5.14 | 5.14 | 2.39% | 2,827,850 |
| Jun 11, 2026 | 5.04 | 5.10 | 4.95 | 5.02 | 5.02 | -0.59% | 2,604,650 |
| Jun 10, 2026 | 5.12 | 5.12 | 4.99 | 5.05 | 5.05 | -1.37% | 3,609,367 |
| Jun 9, 2026 | 5.13 | 5.19 | 5.07 | 5.12 | 5.12 | - | 2,416,300 |
| Jun 8, 2026 | 5.19 | 5.26 | 5.06 | 5.12 | 5.12 | -2.29% | 4,164,200 |
| Jun 5, 2026 | 5.23 | 5.30 | 5.20 | 5.24 | 5.24 | -0.19% | 2,673,650 |
| Jun 4, 2026 | 5.32 | 5.32 | 5.22 | 5.25 | 5.25 | -1.87% | 3,193,500 |
| Jun 3, 2026 | 5.45 | 5.49 | 5.31 | 5.35 | 5.35 | -2.01% | 3,642,050 |
| Jun 2, 2026 | 5.47 | 5.56 | 5.45 | 5.46 | 5.46 | -0.73% | 2,331,000 |
| Jun 1, 2026 | 5.39 | 5.50 | 5.34 | 5.50 | 5.50 | 1.85% | 4,055,750 |
| May 29, 2026 | 5.51 | 5.51 | 5.31 | 5.40 | 5.40 | -2.17% | 5,911,600 |
| May 28, 2026 | 5.45 | 5.59 | 5.45 | 5.52 | 5.52 | 0.73% | 4,392,301 |
| May 27, 2026 | 5.44 | 5.53 | 5.31 | 5.48 | 5.48 | 0.55% | 5,482,974 |
| May 26, 2026 | 5.45 | 5.47 | 5.36 | 5.45 | 5.45 | -0.37% | 3,217,200 |
| May 25, 2026 | 5.43 | 5.48 | 5.38 | 5.47 | 5.47 | 0.92% | 3,803,500 |
| May 22, 2026 | 5.26 | 5.49 | 5.21 | 5.42 | 5.42 | 3.44% | 6,163,800 |
| May 21, 2026 | 5.43 | 5.46 | 5.24 | 5.24 | 5.24 | -3.50% | 4,984,100 |
| May 20, 2026 | 5.49 | 5.50 | 5.39 | 5.43 | 5.43 | -1.27% | 3,088,300 |
| May 19, 2026 | 5.42 | 5.55 | 5.42 | 5.50 | 5.50 | 1.29% | 3,152,550 |
| May 18, 2026 | 5.35 | 5.44 | 5.33 | 5.43 | 5.43 | 0.74% | 3,518,450 |
| May 15, 2026 | 5.54 | 5.54 | 5.33 | 5.39 | 5.39 | -2.36% | 3,884,350 |
| May 14, 2026 | 5.48 | 5.54 | 5.41 | 5.52 | 5.52 | 1.66% | 4,053,800 |
| May 13, 2026 | 5.49 | 5.49 | 5.41 | 5.43 | 5.43 | -0.73% | 3,357,062 |
| May 12, 2026 | 5.55 | 5.56 | 5.42 | 5.47 | 5.47 | -1.62% | 4,993,100 |
| May 11, 2026 | 5.58 | 5.61 | 5.51 | 5.56 | 5.56 | -0.54% | 3,546,700 |
| May 8, 2026 | 5.40 | 5.65 | 5.40 | 5.59 | 5.59 | 2.95% | 4,518,350 |
| May 7, 2026 | 5.33 | 5.48 | 5.32 | 5.43 | 5.43 | 1.50% | 4,613,350 |
| May 6, 2026 | 5.44 | 5.44 | 5.32 | 5.35 | 5.35 | -1.29% | 4,924,332 |