Tiansheng Pharmaceutical Group Co., Ltd. (SHE:002872)
China · Delayed Price · Currency is CNY 5.42
-0.02 (-0.37%)
Apr 30, 2026, 3:04 PM CST
SHE:002872 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.95 | 5.58 | 4.95 | 5.45 | - | 0.18% | 7,902,600 |
| 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 |
| Mar 18, 2026 | 5.30 | 5.35 | 5.22 | 5.33 | 5.33 | 0.57% | 2,524,450 |
| Mar 17, 2026 | 5.39 | 5.44 | 5.29 | 5.30 | 5.30 | -1.49% | 3,175,400 |
| Mar 16, 2026 | 5.31 | 5.40 | 5.25 | 5.38 | 5.38 | 1.89% | 4,709,700 |
| Mar 13, 2026 | 5.32 | 5.37 | 5.26 | 5.28 | 5.28 | -0.75% | 2,477,400 |
| Mar 12, 2026 | 5.53 | 5.53 | 5.32 | 5.32 | 5.32 | -3.97% | 6,290,250 |
| Mar 11, 2026 | 5.40 | 5.63 | 5.35 | 5.54 | 5.54 | 2.40% | 7,231,050 |
| Mar 10, 2026 | 5.43 | 5.50 | 5.37 | 5.41 | 5.41 | -0.18% | 4,896,950 |
| Mar 9, 2026 | 5.45 | 5.55 | 5.40 | 5.42 | 5.42 | -1.28% | 4,337,900 |
| 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 |