Tiansheng Pharmaceutical Group Co., Ltd. (SHE:002872)
China · Delayed Price · Currency is CNY 6.22
+0.09 (1.47%)
Nov 6, 2026, 11:14 AM CST
SHE:002872 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.41 | 6.35 | 5.41 | 6.22 | 6.22 | 1.47% | 4,495,150 |
| Nov 5, 2026 | 6.02 | 6.18 | 5.98 | 6.13 | 6.13 | 3.55% | 7,337,000 |
| Nov 4, 2026 | 5.84 | 5.95 | 5.75 | 5.92 | 5.92 | 2.07% | 5,347,898 |
| Nov 3, 2026 | 5.50 | 5.97 | 5.49 | 5.80 | 5.80 | 4.69% | 6,203,498 |
| Nov 2, 2026 | 5.32 | 5.55 | 5.28 | 5.54 | 5.54 | 3.75% | 3,417,200 |
| Oct 30, 2026 | 5.41 | 5.51 | 5.33 | 5.34 | 5.34 | -2.38% | 2,020,448 |
| Oct 29, 2026 | 5.54 | 5.54 | 5.38 | 5.47 | 5.47 | -0.91% | 2,897,409 |
| Oct 28, 2026 | 5.57 | 5.65 | 5.50 | 5.52 | 5.52 | -0.72% | 3,169,800 |
| Oct 27, 2026 | 5.63 | 5.78 | 5.56 | 5.56 | 5.56 | -1.42% | 3,868,600 |
| Oct 26, 2026 | 5.50 | 5.67 | 5.50 | 5.64 | 5.64 | 1.99% | 2,932,350 |
| Oct 23, 2026 | 5.47 | 5.55 | 5.25 | 5.53 | 5.53 | -0.54% | 4,531,750 |
| Oct 22, 2026 | 5.62 | 5.65 | 5.54 | 5.56 | 5.56 | -1.42% | 1,806,400 |
| Oct 21, 2026 | 5.64 | 5.73 | 5.60 | 5.64 | 5.64 | 0.53% | 2,439,200 |
| Oct 20, 2026 | 5.55 | 5.62 | 5.52 | 5.61 | 5.61 | 1.08% | 2,604,500 |
| Oct 19, 2026 | 5.59 | 5.67 | 5.48 | 5.55 | 5.55 | -0.72% | 4,309,050 |
| Oct 16, 2026 | 5.63 | 5.71 | 5.58 | 5.59 | 5.59 | - | 2,799,500 |
| Oct 15, 2026 | 5.58 | 5.68 | 5.54 | 5.59 | 5.59 | -1.24% | 3,230,100 |
| Oct 14, 2026 | 5.84 | 5.85 | 5.66 | 5.66 | 5.66 | -2.92% | 2,335,700 |
| Oct 13, 2026 | 5.75 | 5.89 | 5.74 | 5.83 | 5.83 | 0.52% | 2,866,750 |
| Oct 12, 2026 | 5.96 | 6.00 | 5.80 | 5.80 | 5.80 | -2.85% | 3,938,100 |
| Oct 9, 2026 | 6.10 | 6.13 | 5.74 | 5.97 | 5.97 | -2.45% | 7,218,200 |
| Oct 8, 2026 | 6.23 | 6.28 | 6.09 | 6.12 | 6.12 | -1.13% | 4,142,200 |
| Sep 30, 2026 | 6.21 | 6.28 | 6.15 | 6.19 | 6.19 | 1.14% | 4,285,000 |
| Sep 29, 2026 | 6.02 | 6.27 | 6.01 | 6.12 | 6.12 | 1.32% | 5,482,300 |
| Sep 28, 2026 | 5.94 | 6.05 | 5.83 | 6.04 | 6.04 | 1.68% | 3,422,500 |
| Sep 24, 2026 | 5.95 | 5.97 | 5.89 | 5.94 | 5.94 | -0.34% | 2,732,200 |
| Sep 23, 2026 | 6.02 | 6.03 | 5.96 | 5.96 | 5.96 | -1.16% | 1,897,100 |
| Sep 22, 2026 | 6.05 | 6.07 | 5.94 | 6.03 | 6.03 | -0.33% | 3,790,900 |
| Sep 21, 2026 | 5.88 | 6.07 | 5.88 | 6.05 | 6.05 | 2.89% | 4,076,850 |
| Sep 18, 2026 | 5.95 | 6.03 | 5.84 | 5.88 | 5.88 | -1.01% | 3,655,600 |
| Sep 17, 2026 | 5.83 | 5.94 | 5.81 | 5.94 | 5.94 | 1.71% | 3,104,300 |
| Sep 16, 2026 | 5.78 | 5.88 | 5.78 | 5.84 | 5.84 | 1.04% | 3,353,700 |
| Sep 15, 2026 | 5.95 | 5.95 | 5.76 | 5.78 | 5.78 | -3.18% | 4,025,100 |
| Sep 14, 2026 | 5.76 | 6.04 | 5.76 | 5.97 | 5.97 | 3.47% | 3,883,900 |
| Sep 11, 2026 | 5.89 | 5.89 | 5.74 | 5.77 | 5.77 | -1.20% | 3,212,800 |
| Sep 10, 2026 | 5.87 | 5.88 | 5.72 | 5.84 | 5.84 | -0.51% | 4,582,950 |
| Sep 9, 2026 | 6.06 | 6.10 | 5.85 | 5.87 | 5.87 | -3.61% | 5,333,650 |
| Sep 8, 2026 | 5.94 | 6.17 | 5.93 | 6.09 | 6.09 | 2.70% | 5,179,800 |
| Sep 7, 2026 | 5.84 | 5.93 | 5.80 | 5.93 | 5.93 | 2.07% | 2,809,150 |
| Sep 4, 2026 | 5.80 | 5.91 | 5.76 | 5.81 | 5.81 | 1.04% | 5,325,400 |
| Sep 3, 2026 | 6.08 | 6.09 | 5.74 | 5.75 | 5.75 | -4.64% | 6,337,398 |
| Sep 2, 2026 | 5.97 | 6.12 | 5.91 | 6.03 | 6.03 | 1.34% | 5,076,050 |
| 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 |