Tianjin Chase Sun Pharmaceutical Co.,Ltd (SHE:300026)
China · Delayed Price · Currency is CNY 3.100
+0.020 (0.65%)
Oct 28, 2026, 12:24 PM CST
SHE:300026 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.05 | 3.11 | 3.05 | 3.10 | 3.10 | 0.65% | 15,527,423 |
| Oct 27, 2026 | 3.15 | 3.18 | 3.08 | 3.08 | 3.08 | -2.53% | 25,536,341 |
| Oct 26, 2026 | 3.09 | 3.16 | 3.08 | 3.16 | 3.16 | 1.61% | 30,737,766 |
| Oct 23, 2026 | 3.05 | 3.11 | 2.99 | 3.11 | 3.11 | 0.97% | 38,134,397 |
| Oct 22, 2026 | 3.15 | 3.16 | 3.06 | 3.08 | 3.08 | -2.22% | 38,638,100 |
| Oct 21, 2026 | 3.16 | 3.20 | 3.14 | 3.15 | 3.15 | -0.32% | 31,454,667 |
| Oct 20, 2026 | 3.17 | 3.18 | 3.12 | 3.16 | 3.16 | -0.32% | 35,819,283 |
| Oct 19, 2026 | 3.18 | 3.23 | 3.14 | 3.17 | 3.17 | -0.94% | 40,870,640 |
| Oct 16, 2026 | 3.24 | 3.31 | 3.18 | 3.20 | 3.20 | -0.62% | 59,754,840 |
| Oct 15, 2026 | 3.22 | 3.29 | 3.20 | 3.22 | 3.22 | -0.92% | 42,209,410 |
| Oct 14, 2026 | 3.25 | 3.29 | 3.24 | 3.25 | 3.25 | -0.61% | 27,316,678 |
| Oct 13, 2026 | 3.26 | 3.29 | 3.21 | 3.27 | 3.27 | - | 41,122,718 |
| Oct 12, 2026 | 3.31 | 3.34 | 3.25 | 3.27 | 3.27 | -1.51% | 39,685,106 |
| Oct 9, 2026 | 3.22 | 3.32 | 3.20 | 3.32 | 3.32 | 2.79% | 59,618,791 |
| Oct 8, 2026 | 3.30 | 3.33 | 3.21 | 3.23 | 3.23 | -0.62% | 44,618,200 |
| Sep 30, 2026 | 3.19 | 3.27 | 3.18 | 3.25 | 3.25 | 1.88% | 44,714,060 |
| Sep 29, 2026 | 3.17 | 3.24 | 3.17 | 3.19 | 3.19 | -0.31% | 29,042,200 |
| Sep 28, 2026 | 3.18 | 3.21 | 3.14 | 3.20 | 3.20 | 0.63% | 34,163,930 |
| Sep 24, 2026 | 3.25 | 3.29 | 3.17 | 3.18 | 3.18 | -2.15% | 40,352,441 |
| Sep 23, 2026 | 3.33 | 3.34 | 3.25 | 3.25 | 3.25 | -2.69% | 40,226,800 |
| Sep 22, 2026 | 3.34 | 3.38 | 3.30 | 3.34 | 3.34 | -0.30% | 57,527,767 |
| Sep 21, 2026 | 3.22 | 3.36 | 3.21 | 3.35 | 3.35 | 4.69% | 86,507,811 |
| Sep 18, 2026 | 3.19 | 3.25 | 3.19 | 3.20 | 3.20 | 0.31% | 35,224,548 |
| Sep 17, 2026 | 3.16 | 3.21 | 3.16 | 3.19 | 3.19 | 0.31% | 26,599,000 |
| Sep 16, 2026 | 3.17 | 3.20 | 3.15 | 3.18 | 3.18 | - | 22,502,200 |
| Sep 15, 2026 | 3.24 | 3.26 | 3.17 | 3.18 | 3.18 | -2.15% | 27,147,070 |
| Sep 14, 2026 | 3.19 | 3.26 | 3.18 | 3.25 | 3.25 | 1.56% | 26,256,543 |
| Sep 11, 2026 | 3.25 | 3.26 | 3.17 | 3.20 | 3.20 | -2.14% | 39,224,710 |
| Sep 10, 2026 | 3.33 | 3.34 | 3.25 | 3.27 | 3.27 | -2.39% | 50,918,475 |
| Sep 9, 2026 | 3.38 | 3.39 | 3.32 | 3.35 | 3.35 | -1.47% | 41,336,530 |
| Sep 8, 2026 | 3.29 | 3.42 | 3.27 | 3.40 | 3.40 | 3.34% | 73,497,750 |
| Sep 7, 2026 | 3.29 | 3.31 | 3.28 | 3.29 | 3.29 | -0.30% | 29,603,443 |
| Sep 4, 2026 | 3.31 | 3.33 | 3.28 | 3.30 | 3.30 | -0.30% | 41,177,543 |
| Sep 3, 2026 | 3.35 | 3.36 | 3.29 | 3.31 | 3.31 | -0.90% | 44,282,127 |
| Sep 2, 2026 | 3.40 | 3.42 | 3.33 | 3.34 | 3.34 | -1.76% | 41,501,467 |
| Sep 1, 2026 | 3.33 | 3.42 | 3.32 | 3.40 | 3.40 | 1.80% | 57,877,942 |
| Aug 31, 2026 | 3.42 | 3.43 | 3.29 | 3.34 | 3.34 | -3.19% | 73,016,871 |
| Aug 28, 2026 | 3.47 | 3.49 | 3.42 | 3.45 | 3.45 | -0.86% | 49,336,829 |
| Aug 27, 2026 | 3.40 | 3.51 | 3.39 | 3.48 | 3.48 | 1.46% | 77,430,374 |
| Aug 26, 2026 | 3.41 | 3.51 | 3.39 | 3.43 | 3.43 | -0.58% | 71,005,042 |
| Aug 25, 2026 | 3.31 | 3.45 | 3.29 | 3.45 | 3.45 | 3.60% | 69,819,695 |
| Aug 24, 2026 | 3.38 | 3.40 | 3.29 | 3.33 | 3.33 | -2.06% | 66,543,908 |
| Aug 21, 2026 | 3.56 | 3.58 | 3.37 | 3.40 | 3.40 | -5.82% | 116,340,487 |
| 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 |