Tianjin Chase Sun Pharmaceutical Co.,Ltd (SHE:300026)
China · Delayed Price · Currency is CNY 3.170
+0.070 (2.26%)
Jul 3, 2026, 3:04 PM CST
SHE:300026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.10 | 3.18 | 3.09 | 3.17 | 3.17 | 2.26% | 59,687,628 |
| Jul 2, 2026 | 3.05 | 3.15 | 3.03 | 3.10 | 3.10 | 1.97% | 59,244,478 |
| Jul 1, 2026 | 2.90 | 3.05 | 2.87 | 3.04 | 3.04 | 4.83% | 53,805,978 |
| Jun 30, 2026 | 2.96 | 2.97 | 2.88 | 2.90 | 2.90 | -2.36% | 33,208,556 |
| Jun 29, 2026 | 2.90 | 3.01 | 2.82 | 2.97 | 2.97 | 2.06% | 44,865,300 |
| Jun 26, 2026 | 2.99 | 3.01 | 2.90 | 2.91 | 2.91 | -3.00% | 30,958,200 |
| Jun 25, 2026 | 3.00 | 3.03 | 2.92 | 3.00 | 3.00 | -0.33% | 34,569,759 |
| Jun 24, 2026 | 3.10 | 3.16 | 3.00 | 3.01 | 3.01 | -2.59% | 45,735,306 |
| Jun 23, 2026 | 2.98 | 3.18 | 2.97 | 3.09 | 3.09 | 3.34% | 53,173,923 |
| Jun 22, 2026 | 3.01 | 3.02 | 2.89 | 2.99 | 2.99 | -0.99% | 37,914,999 |
| Jun 18, 2026 | 3.01 | 3.05 | 2.99 | 3.02 | 3.02 | 0.33% | 21,528,951 |
| Jun 17, 2026 | 3.06 | 3.06 | 3.00 | 3.01 | 3.01 | -1.63% | 19,768,769 |
| Jun 16, 2026 | 3.07 | 3.08 | 3.02 | 3.06 | 3.06 | -0.65% | 19,521,350 |
| Jun 15, 2026 | 3.06 | 3.12 | 3.05 | 3.08 | 3.08 | 0.33% | 22,620,700 |
| Jun 12, 2026 | 3.03 | 3.08 | 2.98 | 3.07 | 3.07 | 1.99% | 28,300,349 |
| Jun 11, 2026 | 3.08 | 3.11 | 3.00 | 3.01 | 3.01 | -2.90% | 22,060,860 |
| Jun 10, 2026 | 3.11 | 3.12 | 3.05 | 3.10 | 3.10 | -0.32% | 24,566,700 |
| Jun 9, 2026 | 3.13 | 3.15 | 3.10 | 3.11 | 3.11 | -0.64% | 15,779,649 |
| Jun 8, 2026 | 3.14 | 3.18 | 3.10 | 3.13 | 3.13 | -0.95% | 19,894,812 |
| Jun 5, 2026 | 3.15 | 3.18 | 3.14 | 3.16 | 3.16 | 0.96% | 16,049,956 |
| Jun 4, 2026 | 3.19 | 3.22 | 3.12 | 3.13 | 3.13 | -1.88% | 19,808,900 |
| Jun 3, 2026 | 3.25 | 3.26 | 3.18 | 3.19 | 3.19 | -1.85% | 24,081,000 |
| Jun 2, 2026 | 3.29 | 3.30 | 3.24 | 3.25 | 3.25 | -1.22% | 20,026,900 |
| Jun 1, 2026 | 3.25 | 3.29 | 3.22 | 3.29 | 3.29 | 0.92% | 22,618,940 |
| May 29, 2026 | 3.19 | 3.26 | 3.19 | 3.26 | 3.26 | 2.19% | 27,302,419 |
| May 28, 2026 | 3.19 | 3.22 | 3.16 | 3.19 | 3.19 | -0.62% | 16,581,115 |
| May 27, 2026 | 3.21 | 3.22 | 3.17 | 3.21 | 3.21 | -0.31% | 21,626,466 |
| May 26, 2026 | 3.24 | 3.25 | 3.18 | 3.22 | 3.22 | -1.23% | 21,295,600 |
| May 25, 2026 | 3.27 | 3.28 | 3.24 | 3.26 | 3.26 | -0.31% | 20,690,900 |
| May 22, 2026 | 3.27 | 3.29 | 3.25 | 3.27 | 3.27 | - | 20,670,400 |
| May 21, 2026 | 3.28 | 3.32 | 3.26 | 3.27 | 3.27 | -0.61% | 25,360,434 |
| May 20, 2026 | 3.32 | 3.33 | 3.27 | 3.29 | 3.29 | -1.50% | 23,725,900 |
| May 19, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 0.91% | 19,830,700 |
| May 18, 2026 | 3.32 | 3.33 | 3.29 | 3.31 | 3.31 | -0.30% | 21,290,223 |
| May 15, 2026 | 3.34 | 3.37 | 3.31 | 3.32 | 3.32 | -0.90% | 25,843,800 |
| May 14, 2026 | 3.40 | 3.42 | 3.35 | 3.35 | 3.35 | -1.76% | 29,118,550 |
| May 13, 2026 | 3.40 | 3.42 | 3.40 | 3.41 | 3.41 | 0.29% | 23,575,240 |
| May 12, 2026 | 3.46 | 3.47 | 3.40 | 3.40 | 3.40 | -2.02% | 33,382,300 |
| May 11, 2026 | 3.44 | 3.49 | 3.41 | 3.47 | 3.47 | 1.17% | 42,757,155 |
| May 8, 2026 | 3.43 | 3.45 | 3.41 | 3.43 | 3.43 | - | 27,487,075 |
| May 7, 2026 | 3.44 | 3.46 | 3.42 | 3.43 | 3.43 | -0.29% | 20,301,050 |
| May 6, 2026 | 3.43 | 3.46 | 3.42 | 3.44 | 3.44 | 0.58% | 30,068,100 |
| Apr 30, 2026 | 3.44 | 3.45 | 3.40 | 3.42 | 3.42 | -0.29% | 25,062,703 |
| Apr 29, 2026 | 3.38 | 3.45 | 3.38 | 3.43 | 3.43 | 2.08% | 40,440,206 |
| Apr 28, 2026 | 3.34 | 3.39 | 3.34 | 3.36 | 3.36 | 0.30% | 28,032,530 |
| Apr 27, 2026 | 3.34 | 3.36 | 3.31 | 3.35 | 3.35 | - | 22,861,669 |
| Apr 24, 2026 | 3.36 | 3.37 | 3.33 | 3.35 | 3.35 | -0.59% | 25,467,569 |
| Apr 23, 2026 | 3.40 | 3.41 | 3.35 | 3.37 | 3.37 | -1.17% | 40,325,400 |
| Apr 22, 2026 | 3.41 | 3.43 | 3.39 | 3.41 | 3.41 | -0.87% | 33,206,266 |
| Apr 21, 2026 | 3.53 | 3.54 | 3.41 | 3.44 | 3.44 | -2.82% | 62,716,520 |