Tianjin Chase Sun Pharmaceutical Co.,Ltd (SHE:300026)
China · Delayed Price · Currency is CNY 3.250
+0.060 (1.88%)
Sep 30, 2026, 3:04 PM CST
SHE:300026 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |