Tianjin Chase Sun Pharmaceutical Co.,Ltd (SHE:300026)
China · Delayed Price · Currency is CNY 3.280
-0.060 (-1.80%)
May 20, 2026, 12:04 PM CST
SHE:300026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 3.53 | 3.55 | 3.49 | 3.54 | 3.54 | - | 33,027,029 |
| Apr 17, 2026 | 3.62 | 3.63 | 3.51 | 3.54 | 3.54 | -2.75% | 50,571,649 |
| Apr 16, 2026 | 3.66 | 3.69 | 3.59 | 3.64 | 3.64 | -0.82% | 62,022,798 |
| Apr 15, 2026 | 3.56 | 3.70 | 3.52 | 3.67 | 3.67 | 3.38% | 95,247,770 |
| Apr 14, 2026 | 3.52 | 3.56 | 3.49 | 3.55 | 3.55 | 1.14% | 37,430,956 |
| Apr 13, 2026 | 3.55 | 3.56 | 3.49 | 3.51 | 3.51 | -1.13% | 34,347,000 |
| Apr 10, 2026 | 3.60 | 3.63 | 3.54 | 3.55 | 3.55 | -0.28% | 42,487,250 |
| Apr 9, 2026 | 3.62 | 3.72 | 3.56 | 3.56 | 3.56 | -2.73% | 64,520,400 |
| Apr 8, 2026 | 3.69 | 3.78 | 3.62 | 3.66 | 3.66 | - | 75,255,130 |
| Apr 7, 2026 | 3.60 | 3.69 | 3.52 | 3.66 | 3.66 | 1.95% | 54,252,700 |
| Apr 3, 2026 | 3.64 | 3.68 | 3.59 | 3.59 | 3.59 | -2.71% | 56,559,400 |
| Apr 2, 2026 | 3.63 | 3.70 | 3.62 | 3.69 | 3.69 | 1.37% | 89,390,000 |
| Apr 1, 2026 | 3.58 | 3.65 | 3.51 | 3.64 | 3.64 | 2.82% | 62,289,300 |
| Mar 31, 2026 | 3.55 | 3.59 | 3.54 | 3.54 | 3.54 | -0.28% | 36,175,370 |
| Mar 30, 2026 | 3.45 | 3.56 | 3.42 | 3.55 | 3.55 | 2.01% | 45,476,800 |
| Mar 27, 2026 | 3.33 | 3.48 | 3.32 | 3.48 | 3.48 | 3.26% | 40,074,170 |
| Mar 26, 2026 | 3.38 | 3.44 | 3.35 | 3.37 | 3.37 | -0.59% | 25,833,800 |
| Mar 25, 2026 | 3.38 | 3.40 | 3.35 | 3.39 | 3.39 | 0.89% | 31,023,800 |
| Mar 24, 2026 | 3.30 | 3.37 | 3.26 | 3.36 | 3.36 | 3.70% | 36,887,490 |
| Mar 23, 2026 | 3.36 | 3.38 | 3.22 | 3.24 | 3.24 | -5.26% | 52,612,720 |
| Mar 20, 2026 | 3.51 | 3.53 | 3.42 | 3.42 | 3.42 | -2.29% | 36,273,500 |
| Mar 19, 2026 | 3.56 | 3.58 | 3.49 | 3.50 | 3.50 | -2.23% | 40,857,200 |
| 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 |