Tiansheng Pharmaceutical Group Co., Ltd. (SHE:002872)
China · Delayed Price · Currency is CNY 5.05
0.00 (0.00%)
Aug 4, 2026, 3:04 PM CST
SHE:002872 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |