Tianjin Chase Sun Pharmaceutical Co.,Ltd (SHE:300026)
China · Delayed Price · Currency is CNY 3.500
-0.080 (-2.23%)
Mar 19, 2026, 3:04 PM CST
SHE:300026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.58 | 3.58 | 3.49 | 3.50 | - | -2.23% | 38,794,400 |
| Mar 18, 2026 | 3.62 | 3.63 | 3.56 | 3.58 | 3.58 | -0.83% | 27,488,280 |
| Mar 17, 2026 | 3.62 | 3.66 | 3.60 | 3.61 | 3.61 | -0.28% | 40,295,340 |
| Mar 16, 2026 | 3.59 | 3.63 | 3.58 | 3.62 | 3.62 | 0.56% | 35,914,600 |
| Mar 13, 2026 | 3.58 | 3.62 | 3.57 | 3.60 | 3.60 | 0.28% | 30,279,280 |
| Mar 12, 2026 | 3.57 | 3.60 | 3.57 | 3.59 | 3.59 | 0.28% | 29,928,600 |
| Mar 11, 2026 | 3.61 | 3.61 | 3.57 | 3.58 | 3.58 | -0.56% | 25,598,100 |
| Mar 10, 2026 | 3.59 | 3.61 | 3.58 | 3.60 | 3.60 | 0.28% | 25,567,310 |
| Mar 9, 2026 | 3.55 | 3.60 | 3.53 | 3.59 | 3.59 | - | 31,364,360 |
| Mar 6, 2026 | 3.52 | 3.60 | 3.51 | 3.59 | 3.59 | 1.70% | 30,906,019 |
| Mar 5, 2026 | 3.52 | 3.55 | 3.51 | 3.53 | 3.53 | 0.57% | 28,994,900 |
| Mar 4, 2026 | 3.55 | 3.57 | 3.49 | 3.51 | 3.51 | -1.68% | 37,710,800 |
| Mar 3, 2026 | 3.60 | 3.63 | 3.55 | 3.57 | 3.57 | -0.83% | 46,242,600 |
| Mar 2, 2026 | 3.65 | 3.66 | 3.57 | 3.60 | 3.60 | -2.44% | 54,750,100 |
| Feb 27, 2026 | 3.67 | 3.69 | 3.65 | 3.69 | 3.69 | 0.27% | 41,119,250 |
| Feb 26, 2026 | 3.69 | 3.73 | 3.66 | 3.68 | 3.68 | - | 40,754,265 |
| Feb 25, 2026 | 3.65 | 3.71 | 3.64 | 3.68 | 3.68 | 0.82% | 39,678,668 |
| Feb 24, 2026 | 3.64 | 3.66 | 3.62 | 3.65 | 3.65 | 0.83% | 34,037,040 |
| Feb 13, 2026 | 3.65 | 3.67 | 3.61 | 3.62 | 3.62 | -0.82% | 29,896,170 |
| Feb 12, 2026 | 3.70 | 3.70 | 3.64 | 3.65 | 3.65 | -1.35% | 44,285,400 |
| Feb 11, 2026 | 3.72 | 3.73 | 3.69 | 3.70 | 3.70 | - | 31,871,470 |
| Feb 10, 2026 | 3.73 | 3.75 | 3.69 | 3.70 | 3.70 | -0.80% | 52,675,700 |
| Feb 9, 2026 | 3.71 | 3.78 | 3.70 | 3.73 | 3.73 | - | 95,845,760 |
| Feb 6, 2026 | 3.82 | 3.98 | 3.72 | 3.73 | 3.73 | 2.75% | 171,373,400 |
| Feb 5, 2026 | 3.65 | 3.67 | 3.62 | 3.63 | 3.63 | -0.55% | 31,469,600 |
| Feb 4, 2026 | 3.60 | 3.67 | 3.58 | 3.65 | 3.65 | 1.11% | 38,259,490 |
| 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 |