Tiansheng Pharmaceutical Group Co., Ltd. (SHE:002872)
China · Delayed Price · Currency is CNY 5.46
-0.04 (-0.73%)
Jun 2, 2026, 3:04 PM CST
SHE:002872 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.51 | 5.56 | 5.45 | 5.45 | - | -0.91% | 2,099,300 |
| 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 |
| Apr 30, 2026 | 5.49 | 5.58 | 5.40 | 5.42 | 5.42 | -0.37% | 8,492,368 |
| Apr 29, 2026 | 5.27 | 5.44 | 5.22 | 5.44 | 5.44 | 5.02% | 7,207,450 |
| Apr 28, 2026 | 5.17 | 5.26 | 5.13 | 5.18 | 5.18 | 0.39% | 4,417,250 |
| Apr 27, 2026 | 5.00 | 5.19 | 4.96 | 5.16 | 5.16 | 3.20% | 5,049,700 |
| Apr 24, 2026 | 4.95 | 5.01 | 4.93 | 5.00 | 5.00 | 0.81% | 2,223,650 |
| Apr 23, 2026 | 5.01 | 5.04 | 4.94 | 4.96 | 4.96 | -1.59% | 3,064,500 |
| Apr 22, 2026 | 5.02 | 5.04 | 5.00 | 5.04 | 5.04 | 0.80% | 1,824,201 |
| Apr 21, 2026 | 5.00 | 5.02 | 4.98 | 5.00 | 5.00 | 0.20% | 1,582,150 |
| Apr 20, 2026 | 5.03 | 5.03 | 4.97 | 4.99 | 4.99 | -0.60% | 2,291,750 |
| Apr 17, 2026 | 5.08 | 5.10 | 4.98 | 5.02 | 5.02 | -1.38% | 2,929,200 |
| Apr 16, 2026 | 5.10 | 5.11 | 5.05 | 5.09 | 5.09 | - | 1,700,600 |
| Apr 15, 2026 | 5.11 | 5.13 | 5.07 | 5.09 | 5.09 | - | 2,298,400 |
| Apr 14, 2026 | 5.09 | 5.12 | 5.02 | 5.09 | 5.09 | -0.20% | 2,516,500 |
| Apr 13, 2026 | 5.03 | 5.11 | 5.03 | 5.10 | 5.10 | 1.19% | 2,386,900 |
| Apr 10, 2026 | 5.06 | 5.10 | 5.03 | 5.04 | 5.04 | 0.20% | 1,997,950 |
| Apr 9, 2026 | 5.12 | 5.12 | 5.01 | 5.03 | 5.03 | -2.33% | 2,481,300 |
| Apr 8, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 2.59% | 3,294,100 |
| Apr 7, 2026 | 4.90 | 5.04 | 4.90 | 5.02 | 5.02 | 1.83% | 3,258,689 |
| Apr 3, 2026 | 5.10 | 5.12 | 4.88 | 4.93 | 4.93 | -3.33% | 4,261,800 |
| Apr 2, 2026 | 5.17 | 5.24 | 5.08 | 5.10 | 5.10 | -1.16% | 3,377,950 |
| Apr 1, 2026 | 5.11 | 5.16 | 5.07 | 5.16 | 5.16 | 2.58% | 3,690,500 |
| Mar 31, 2026 | 5.14 | 5.25 | 5.02 | 5.03 | 5.03 | -2.14% | 4,993,250 |
| Mar 30, 2026 | 5.14 | 5.16 | 5.09 | 5.14 | 5.14 | -0.96% | 2,868,200 |
| Mar 27, 2026 | 5.09 | 5.21 | 5.06 | 5.19 | 5.19 | 1.17% | 3,425,850 |
| Mar 26, 2026 | 5.11 | 5.17 | 5.08 | 5.13 | 5.13 | 0.39% | 4,122,100 |
| Mar 25, 2026 | 5.04 | 5.12 | 5.03 | 5.11 | 5.11 | 1.79% | 2,996,350 |
| Mar 24, 2026 | 4.93 | 5.03 | 4.88 | 5.02 | 5.02 | 2.24% | 4,846,050 |
| Mar 23, 2026 | 5.08 | 5.09 | 4.91 | 4.91 | 4.91 | -5.03% | 4,625,150 |
| Mar 20, 2026 | 5.27 | 5.35 | 5.16 | 5.17 | 5.17 | -0.96% | 4,968,150 |
| Mar 19, 2026 | 5.30 | 5.32 | 5.18 | 5.22 | 5.22 | -2.06% | 2,944,450 |