Tianjin Chase Sun Pharmaceutical Co.,Ltd (SHE:300026)
China · Delayed Price · Currency is CNY 3.610
+0.040 (1.12%)
At close: Feb 3, 2026
SHE:300026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 3.59 | 3.63 | 3.58 | 3.61 | 3.61 | 1.12% | 26,732,672 |
| Feb 2, 2026 | 3.62 | 3.66 | 3.57 | 3.57 | 3.57 | -1.65% | 42,420,000 |
| Jan 30, 2026 | 3.68 | 3.70 | 3.61 | 3.63 | 3.63 | -1.36% | 40,441,320 |
| Jan 29, 2026 | 3.65 | 3.68 | 3.61 | 3.68 | 3.68 | 0.27% | 43,527,110 |
| Jan 28, 2026 | 3.74 | 3.76 | 3.66 | 3.67 | 3.67 | -2.39% | 65,791,100 |
| Jan 27, 2026 | 3.80 | 3.81 | 3.67 | 3.76 | 3.76 | -1.05% | 79,398,260 |
| Jan 26, 2026 | 3.74 | 3.86 | 3.70 | 3.80 | 3.80 | 2.70% | 110,419,700 |
| Jan 23, 2026 | 3.67 | 3.72 | 3.66 | 3.70 | 3.70 | 1.37% | 56,943,510 |
| Jan 22, 2026 | 3.62 | 3.66 | 3.61 | 3.65 | 3.65 | 0.83% | 41,108,710 |
| Jan 21, 2026 | 3.64 | 3.66 | 3.61 | 3.62 | 3.62 | -0.55% | 33,741,872 |
| Jan 20, 2026 | 3.63 | 3.66 | 3.62 | 3.64 | 3.64 | 0.28% | 29,922,814 |
| Jan 19, 2026 | 3.60 | 3.65 | 3.59 | 3.63 | 3.63 | 0.55% | 27,424,260 |
| Jan 16, 2026 | 3.66 | 3.68 | 3.60 | 3.61 | 3.61 | -1.10% | 34,476,200 |
| Jan 15, 2026 | 3.69 | 3.71 | 3.64 | 3.65 | 3.65 | -1.62% | 39,247,300 |
| Jan 14, 2026 | 3.74 | 3.79 | 3.67 | 3.71 | 3.71 | -0.80% | 79,156,110 |
| Jan 13, 2026 | 3.69 | 3.80 | 3.67 | 3.74 | 3.74 | 1.91% | 93,649,760 |
| Jan 12, 2026 | 3.66 | 3.68 | 3.63 | 3.67 | 3.67 | 0.55% | 51,026,260 |
| Jan 9, 2026 | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | 0.83% | 41,334,442 |
| Jan 8, 2026 | 3.60 | 3.64 | 3.59 | 3.62 | 3.62 | 0.84% | 31,216,860 |
| Jan 7, 2026 | 3.62 | 3.64 | 3.58 | 3.59 | 3.59 | -0.83% | 30,292,020 |
| Jan 6, 2026 | 3.61 | 3.63 | 3.60 | 3.62 | 3.62 | 0.56% | 32,464,700 |
| Jan 5, 2026 | 3.54 | 3.61 | 3.53 | 3.60 | 3.60 | 2.27% | 32,418,050 |
| Dec 31, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -0.85% | 19,143,230 |
| Dec 30, 2025 | 3.56 | 3.58 | 3.54 | 3.55 | 3.55 | -0.28% | 18,118,030 |
| Dec 29, 2025 | 3.60 | 3.61 | 3.55 | 3.56 | 3.56 | -1.11% | 22,551,640 |
| Dec 26, 2025 | 3.61 | 3.63 | 3.59 | 3.60 | 3.60 | - | 20,255,270 |
| Dec 25, 2025 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | - | 17,864,200 |
| Dec 24, 2025 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | 0.84% | 15,682,000 |
| Dec 23, 2025 | 3.60 | 3.62 | 3.56 | 3.57 | 3.57 | -0.83% | 21,505,000 |
| Dec 22, 2025 | 3.63 | 3.64 | 3.60 | 3.60 | 3.60 | -0.83% | 22,155,723 |
| Dec 19, 2025 | 3.57 | 3.63 | 3.57 | 3.63 | 3.63 | 1.40% | 29,315,800 |
| Dec 18, 2025 | 3.56 | 3.60 | 3.55 | 3.58 | 3.58 | - | 24,037,020 |
| Dec 17, 2025 | 3.55 | 3.58 | 3.51 | 3.58 | 3.58 | 0.56% | 25,412,320 |
| Dec 16, 2025 | 3.62 | 3.63 | 3.55 | 3.56 | 3.56 | -1.93% | 32,410,410 |
| Dec 15, 2025 | 3.61 | 3.65 | 3.58 | 3.63 | 3.63 | 0.28% | 24,615,800 |
| Dec 12, 2025 | 3.60 | 3.64 | 3.59 | 3.62 | 3.62 | 0.28% | 27,956,930 |
| Dec 11, 2025 | 3.67 | 3.68 | 3.60 | 3.61 | 3.61 | -1.37% | 32,360,600 |
| Dec 10, 2025 | 3.68 | 3.69 | 3.63 | 3.66 | 3.66 | -0.81% | 36,450,800 |
| Dec 9, 2025 | 3.77 | 3.78 | 3.67 | 3.69 | 3.69 | -2.38% | 51,161,800 |
| Dec 8, 2025 | 3.83 | 3.85 | 3.77 | 3.78 | 3.78 | -0.79% | 56,659,230 |
| Dec 5, 2025 | 3.82 | 3.83 | 3.73 | 3.81 | 3.81 | -1.30% | 81,941,000 |
| Dec 4, 2025 | 3.75 | 3.98 | 3.69 | 3.86 | 3.86 | 2.93% | 136,690,400 |
| Dec 3, 2025 | 3.74 | 3.79 | 3.71 | 3.75 | 3.75 | 0.81% | 45,701,110 |
| Dec 2, 2025 | 3.73 | 3.74 | 3.67 | 3.72 | 3.72 | -0.27% | 33,398,980 |
| Dec 1, 2025 | 3.68 | 3.74 | 3.67 | 3.73 | 3.73 | 1.08% | 37,477,200 |
| Nov 28, 2025 | 3.70 | 3.71 | 3.64 | 3.69 | 3.69 | -0.27% | 30,458,860 |
| Nov 27, 2025 | 3.74 | 3.74 | 3.66 | 3.70 | 3.70 | -1.33% | 39,888,320 |
| Nov 26, 2025 | 3.71 | 3.86 | 3.70 | 3.75 | 3.75 | 1.35% | 64,256,510 |
| Nov 25, 2025 | 3.62 | 3.74 | 3.60 | 3.70 | 3.70 | 2.49% | 54,317,240 |
| Nov 24, 2025 | 3.60 | 3.65 | 3.57 | 3.61 | 3.61 | 0.56% | 36,765,600 |