Skip to main content
logo
Chongqing Pharscin Pharmaceutical Co., Ltd. (SHE:002907)
China flag China · Delayed Price · Currency is CNY
13.68
+0.21 (1.56%)
Oct 23, 2026, 3:04 PM CST

SHE:002907 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202614.2914.2912.7013.6813.681.56%14,166,955
Oct 22, 202614.8214.8513.4713.4713.47-10.02%16,680,980
Oct 21, 202615.1215.3314.7514.9714.97-1.96%15,077,000
Oct 20, 202614.8115.2714.5015.2715.272.62%17,597,268
Oct 19, 202614.4115.0014.2214.8814.882.06%15,052,680
Oct 16, 202614.2915.5714.2914.5814.582.75%16,270,400
Oct 15, 202613.7714.6413.7614.1914.190.21%11,270,874
Oct 14, 202614.5314.6814.0814.1614.16-3.61%10,553,200
Oct 13, 202614.4415.1514.2914.6914.69-0.34%11,247,868
Oct 12, 202615.1815.2314.6714.7414.74-4.53%13,920,060
Oct 9, 202614.4115.4714.1515.4415.446.41%23,256,280
Oct 8, 202615.1115.2014.4514.5114.51-2.62%14,045,900
Sep 30, 202614.4515.0914.3514.9014.903.33%16,484,100
Sep 29, 202614.3914.8614.2014.4214.42-0.48%8,850,500
Sep 28, 202614.7314.7314.3514.4914.490.42%10,301,430
Sep 24, 202614.7014.8414.4014.4314.43-1.90%7,473,600
Sep 23, 202614.9815.0914.6914.7114.71-2.58%13,056,814
Sep 22, 202615.2515.3314.8815.1015.10-0.98%25,761,518
Sep 21, 202613.8515.2513.8515.2515.2510.03%24,399,923
Sep 18, 202613.6314.1913.5113.8613.862.06%7,909,555
Sep 17, 202613.2013.6213.1513.5813.582.41%6,397,399
Sep 16, 202613.3313.4713.1613.2613.26-0.53%4,807,400
Sep 15, 202613.5313.6813.3013.3313.33-1.48%6,440,929
Sep 14, 202613.0513.5812.9113.5313.533.52%8,072,300
Sep 11, 202613.4013.7212.9813.0713.07-3.76%9,233,981
Sep 10, 202614.4114.4213.5313.5813.58-6.86%13,702,300
Sep 9, 202614.5514.7114.4614.5814.58-0.41%11,482,600
Sep 8, 202614.1514.6514.1014.6414.643.03%11,591,981
Sep 7, 202614.5014.5414.1314.2114.21-1.93%8,748,399
Sep 4, 202614.7014.7314.3914.4914.49-1.26%8,918,900
Sep 3, 202614.5214.7714.3014.7114.680.96%10,787,300
Sep 2, 202614.9115.0914.4314.5714.54-3.32%12,942,399
Sep 1, 202614.8015.1814.5215.0715.031.69%17,794,536
Aug 31, 202615.3315.3614.6414.8214.78-4.51%17,330,874
Aug 28, 202615.9516.1215.3915.5215.48-4.90%29,988,441
Aug 27, 202616.2116.7815.8016.3216.280.74%34,917,572
Aug 26, 202615.8817.3015.8816.2016.162.92%43,462,465
Aug 25, 202614.0915.7413.9015.7415.709.99%16,826,500
Aug 24, 202614.2614.8413.9314.3114.280.35%20,288,399
Aug 21, 202614.4814.8313.6414.2614.23-5.87%27,593,170
Aug 20, 202616.2616.4114.8015.1515.11-6.19%30,694,549
Aug 19, 202615.3816.6415.0216.1516.112.09%38,452,603
Aug 18, 202617.1918.4715.3915.8215.78-5.78%53,503,314
Aug 17, 202616.6816.7915.8116.7916.7510.03%18,878,566
Aug 14, 202615.2615.2615.2615.2615.2210.02%5,402,412
Aug 13, 202613.6814.0313.3913.8713.841.17%5,924,511
Aug 12, 202613.7013.9913.6313.7113.680.15%4,765,723
Aug 11, 202613.8713.9713.6513.6913.66-1.51%5,249,800
Aug 10, 202613.5614.1013.5013.9013.872.96%8,198,772
Aug 7, 202613.0413.5512.9013.5013.473.85%8,031,537