Tianjin Chase Sun Pharmaceutical Co.,Ltd (SHE:300026)
China · Delayed Price · Currency is CNY 3.390
0.00 (0.00%)
Jul 29, 2026, 3:04 PM CST
SHE:300026 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 3.40 | 3.42 | 3.36 | 3.39 | 3.39 | - | 57,934,730 |
| Jul 28, 2026 | 3.43 | 3.60 | 3.38 | 3.39 | 3.39 | -0.59% | 88,184,850 |
| Jul 27, 2026 | 3.26 | 3.42 | 3.24 | 3.41 | 3.41 | 4.28% | 79,166,930 |
| Jul 24, 2026 | 3.33 | 3.38 | 3.26 | 3.27 | 3.27 | -2.39% | 45,007,000 |
| Jul 23, 2026 | 3.31 | 3.38 | 3.27 | 3.35 | 3.35 | 0.30% | 56,143,090 |
| Jul 22, 2026 | 3.31 | 3.40 | 3.27 | 3.34 | 3.34 | 0.30% | 73,741,600 |
| Jul 21, 2026 | 3.30 | 3.39 | 3.29 | 3.33 | 3.33 | -0.30% | 72,863,960 |
| Jul 20, 2026 | 3.26 | 3.39 | 3.23 | 3.34 | 3.34 | 1.83% | 81,912,103 |
| Jul 17, 2026 | 3.41 | 3.46 | 3.27 | 3.28 | 3.28 | -4.37% | 96,580,320 |
| Jul 16, 2026 | 3.36 | 3.52 | 3.29 | 3.43 | 3.43 | - | 114,980,473 |
| Jul 15, 2026 | 3.29 | 3.51 | 3.26 | 3.43 | 3.43 | 3.31% | 130,693,792 |
| Jul 14, 2026 | 3.28 | 3.41 | 3.22 | 3.33 | 3.32 | -0.89% | 101,585,400 |
| Jul 13, 2026 | 3.20 | 3.42 | 3.19 | 3.36 | 3.35 | 5.99% | 136,990,644 |
| Jul 10, 2026 | 3.09 | 3.21 | 3.05 | 3.17 | 3.16 | 2.59% | 69,937,600 |
| Jul 9, 2026 | 3.10 | 3.17 | 3.06 | 3.09 | 3.08 | -1.59% | 38,529,305 |
| Jul 8, 2026 | 3.09 | 3.19 | 3.05 | 3.14 | 3.13 | 0.96% | 47,607,300 |
| Jul 7, 2026 | 3.14 | 3.15 | 3.07 | 3.11 | 3.10 | -1.58% | 44,695,587 |
| Jul 6, 2026 | 3.15 | 3.20 | 3.12 | 3.16 | 3.15 | -0.32% | 44,130,508 |
| Jul 3, 2026 | 3.10 | 3.18 | 3.09 | 3.17 | 3.16 | 2.26% | 59,685,628 |
| Jul 2, 2026 | 3.05 | 3.15 | 3.03 | 3.10 | 3.09 | 1.97% | 59,242,478 |
| Jul 1, 2026 | 2.90 | 3.05 | 2.87 | 3.04 | 3.03 | 4.83% | 53,805,978 |
| Jun 30, 2026 | 2.96 | 2.97 | 2.88 | 2.90 | 2.89 | -2.36% | 33,208,556 |
| Jun 29, 2026 | 2.90 | 3.01 | 2.82 | 2.97 | 2.96 | 2.06% | 44,865,300 |
| Jun 26, 2026 | 2.99 | 3.01 | 2.90 | 2.91 | 2.90 | -3.00% | 30,958,200 |
| Jun 25, 2026 | 3.00 | 3.03 | 2.92 | 3.00 | 2.99 | -0.33% | 34,569,759 |
| Jun 24, 2026 | 3.10 | 3.16 | 3.00 | 3.01 | 3.00 | -2.59% | 45,735,306 |
| Jun 23, 2026 | 2.98 | 3.18 | 2.97 | 3.09 | 3.08 | 3.34% | 53,173,923 |
| Jun 22, 2026 | 3.01 | 3.02 | 2.89 | 2.99 | 2.98 | -0.99% | 37,914,999 |
| Jun 18, 2026 | 3.01 | 3.05 | 2.99 | 3.02 | 3.01 | 0.33% | 21,528,950 |
| Jun 17, 2026 | 3.06 | 3.06 | 3.00 | 3.01 | 3.00 | -1.63% | 19,768,760 |
| Jun 16, 2026 | 3.07 | 3.08 | 3.02 | 3.06 | 3.05 | -0.65% | 19,521,350 |
| Jun 15, 2026 | 3.06 | 3.12 | 3.05 | 3.08 | 3.07 | 0.33% | 22,620,700 |
| Jun 12, 2026 | 3.03 | 3.08 | 2.98 | 3.07 | 3.06 | 1.99% | 28,300,340 |
| Jun 11, 2026 | 3.08 | 3.11 | 3.00 | 3.01 | 3.00 | -2.90% | 22,060,860 |
| Jun 10, 2026 | 3.11 | 3.12 | 3.05 | 3.10 | 3.09 | -0.32% | 24,566,700 |
| Jun 9, 2026 | 3.13 | 3.15 | 3.10 | 3.11 | 3.10 | -0.64% | 15,779,649 |
| Jun 8, 2026 | 3.14 | 3.18 | 3.10 | 3.13 | 3.12 | -0.95% | 19,894,812 |
| Jun 5, 2026 | 3.15 | 3.18 | 3.14 | 3.16 | 3.15 | 0.96% | 16,049,950 |
| Jun 4, 2026 | 3.19 | 3.22 | 3.12 | 3.13 | 3.12 | -1.88% | 19,808,900 |
| Jun 3, 2026 | 3.25 | 3.26 | 3.18 | 3.19 | 3.18 | -1.85% | 24,081,000 |
| Jun 2, 2026 | 3.29 | 3.30 | 3.24 | 3.25 | 3.24 | -1.22% | 20,026,900 |
| Jun 1, 2026 | 3.25 | 3.29 | 3.22 | 3.29 | 3.28 | 0.92% | 22,618,940 |
| May 29, 2026 | 3.19 | 3.26 | 3.19 | 3.26 | 3.25 | 2.19% | 27,302,410 |
| May 28, 2026 | 3.19 | 3.22 | 3.16 | 3.19 | 3.18 | -0.62% | 16,581,110 |
| May 27, 2026 | 3.21 | 3.22 | 3.17 | 3.21 | 3.20 | -0.31% | 21,626,460 |
| May 26, 2026 | 3.24 | 3.25 | 3.18 | 3.22 | 3.21 | -1.23% | 21,295,600 |
| May 25, 2026 | 3.27 | 3.28 | 3.24 | 3.26 | 3.25 | -0.31% | 20,690,900 |
| May 22, 2026 | 3.27 | 3.29 | 3.25 | 3.27 | 3.26 | - | 20,670,400 |
| May 21, 2026 | 3.28 | 3.32 | 3.26 | 3.27 | 3.26 | -0.61% | 25,360,430 |
| May 20, 2026 | 3.32 | 3.33 | 3.27 | 3.29 | 3.28 | -1.50% | 23,725,900 |