Tiansheng Pharmaceutical Group Co., Ltd. (SHE:002872)
China · Delayed Price · Currency is CNY 6.03
+0.08 (1.34%)
Sep 2, 2026, 3:04 PM CST
SHE:002872 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 5.90 | 6.13 | 5.89 | 5.95 | 5.95 | -0.17% | 4,946,648 |
| Aug 31, 2026 | 5.67 | 6.07 | 5.60 | 5.96 | 5.96 | 4.01% | 8,440,171 |
| Aug 28, 2026 | 5.77 | 5.84 | 5.64 | 5.73 | 5.73 | -1.72% | 5,064,700 |
| Aug 27, 2026 | 5.49 | 5.94 | 5.45 | 5.83 | 5.83 | 6.19% | 10,462,850 |
| Aug 26, 2026 | 5.37 | 5.51 | 5.36 | 5.49 | 5.49 | 2.04% | 3,433,600 |
| Aug 25, 2026 | 5.31 | 5.38 | 5.29 | 5.38 | 5.38 | 1.13% | 1,988,950 |
| Aug 24, 2026 | 5.30 | 5.33 | 5.25 | 5.32 | 5.32 | 0.38% | 2,174,100 |
| Aug 21, 2026 | 5.29 | 5.32 | 5.24 | 5.30 | 5.30 | - | 1,993,750 |
| Aug 20, 2026 | 5.27 | 5.42 | 5.27 | 5.30 | 5.30 | 0.76% | 3,080,800 |
| Aug 19, 2026 | 5.43 | 5.49 | 5.25 | 5.26 | 5.26 | -2.95% | 3,129,550 |
| Aug 18, 2026 | 5.35 | 5.42 | 5.24 | 5.42 | 5.42 | 1.88% | 2,939,150 |
| Aug 17, 2026 | 5.33 | 5.37 | 5.27 | 5.32 | 5.32 | -0.56% | 1,375,900 |
| Aug 14, 2026 | 5.34 | 5.42 | 5.22 | 5.35 | 5.35 | 0.19% | 2,381,600 |
| Aug 13, 2026 | 5.37 | 5.39 | 5.32 | 5.34 | 5.34 | -0.37% | 2,287,550 |
| Aug 12, 2026 | 5.30 | 5.39 | 5.29 | 5.36 | 5.36 | 0.75% | 2,161,100 |
| Aug 11, 2026 | 5.35 | 5.44 | 5.32 | 5.32 | 5.32 | -0.37% | 3,079,900 |
| Aug 10, 2026 | 5.18 | 5.36 | 5.16 | 5.34 | 5.34 | 2.89% | 3,403,500 |
| Aug 7, 2026 | 5.20 | 5.22 | 5.13 | 5.19 | 5.19 | -0.57% | 2,452,450 |
| Aug 6, 2026 | 5.07 | 5.24 | 5.06 | 5.22 | 5.22 | 3.16% | 3,045,200 |
| Aug 5, 2026 | 5.04 | 5.11 | 5.03 | 5.06 | 5.06 | 0.20% | 2,047,400 |
| Aug 4, 2026 | 5.07 | 5.13 | 5.05 | 5.05 | 5.05 | - | 2,688,100 |
| Aug 3, 2026 | 5.00 | 5.06 | 4.95 | 5.05 | 5.05 | 2.02% | 1,594,750 |
| Jul 31, 2026 | 4.89 | 4.98 | 4.88 | 4.95 | 4.95 | 1.23% | 1,487,950 |
| Jul 30, 2026 | 4.90 | 4.97 | 4.88 | 4.89 | 4.89 | -0.81% | 1,216,800 |
| Jul 29, 2026 | 4.92 | 4.97 | 4.86 | 4.93 | 4.93 | 0.61% | 1,709,200 |
| Jul 28, 2026 | 4.82 | 5.08 | 4.80 | 4.90 | 4.90 | 0.82% | 2,775,851 |
| Jul 27, 2026 | 4.64 | 4.87 | 4.61 | 4.86 | 4.86 | 4.74% | 2,265,600 |
| Jul 24, 2026 | 4.70 | 4.79 | 4.64 | 4.64 | 4.64 | -2.32% | 2,356,850 |
| Jul 23, 2026 | 4.68 | 4.78 | 4.65 | 4.75 | 4.75 | 2.15% | 1,692,200 |
| Jul 22, 2026 | 4.67 | 4.70 | 4.60 | 4.65 | 4.65 | -0.43% | 1,072,400 |
| Jul 21, 2026 | 4.69 | 4.71 | 4.50 | 4.67 | 4.67 | -0.85% | 2,380,950 |
| Jul 20, 2026 | 4.82 | 5.01 | 4.66 | 4.71 | 4.71 | -1.87% | 2,986,450 |
| Jul 17, 2026 | 4.95 | 5.06 | 4.80 | 4.80 | 4.80 | -3.61% | 2,812,650 |
| Jul 16, 2026 | 4.92 | 5.02 | 4.92 | 4.98 | 4.98 | - | 2,350,850 |
| 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 |