Tianjin Chase Sun Pharmaceutical Co.,Ltd (SHE:300026)
China · Delayed Price · Currency is CNY 3.610
+0.200 (5.87%)
Aug 20, 2026, 3:04 PM CST
SHE:300026 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 3.49 | 3.69 | 3.49 | 3.61 | 3.61 | 5.87% | 163,820,600 |
| Aug 19, 2026 | 3.50 | 3.54 | 3.38 | 3.41 | 3.41 | -3.12% | 89,186,010 |
| Aug 18, 2026 | 3.62 | 3.70 | 3.50 | 3.52 | 3.52 | -3.30% | 101,173,983 |
| Aug 17, 2026 | 3.62 | 3.70 | 3.50 | 3.64 | 3.64 | 0.55% | 132,089,462 |
| Aug 14, 2026 | 3.67 | 3.74 | 3.58 | 3.62 | 3.62 | -3.72% | 151,273,896 |
| Aug 13, 2026 | 3.47 | 3.94 | 3.41 | 3.76 | 3.76 | 7.43% | 259,845,044 |
| Aug 12, 2026 | 3.46 | 3.55 | 3.42 | 3.50 | 3.50 | 0.29% | 75,721,571 |
| Aug 11, 2026 | 3.38 | 3.60 | 3.38 | 3.49 | 3.49 | 2.35% | 118,501,045 |
| Aug 10, 2026 | 3.41 | 3.46 | 3.39 | 3.41 | 3.41 | - | 58,303,414 |
| Aug 7, 2026 | 3.33 | 3.41 | 3.31 | 3.41 | 3.41 | 1.79% | 62,249,370 |
| Aug 6, 2026 | 3.37 | 3.40 | 3.30 | 3.35 | 3.35 | -1.18% | 56,956,987 |
| Aug 5, 2026 | 3.44 | 3.47 | 3.36 | 3.39 | 3.39 | -2.02% | 58,539,550 |
| Aug 4, 2026 | 3.41 | 3.51 | 3.41 | 3.46 | 3.46 | 1.17% | 51,568,780 |
| Aug 3, 2026 | 3.35 | 3.42 | 3.35 | 3.42 | 3.42 | 1.48% | 35,842,169 |
| Jul 31, 2026 | 3.34 | 3.40 | 3.34 | 3.37 | 3.37 | 0.60% | 42,690,999 |
| Jul 30, 2026 | 3.38 | 3.43 | 3.33 | 3.35 | 3.35 | -1.18% | 47,866,100 |
| 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 |