ChemPartner PharmaTech Co.,Ltd. (SHE:300149)
China · Delayed Price · Currency is CNY 8.80
+0.21 (2.44%)
Nov 5, 2026, 4:00 PM EST
ChemPartner PharmaTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 8.55 | 8.88 | 8.55 | 8.80 | 8.80 | 2.44% | 33,109,966 |
| Nov 4, 2026 | 8.15 | 8.61 | 8.04 | 8.59 | 8.59 | 4.88% | 36,829,610 |
| Nov 3, 2026 | 8.55 | 8.56 | 8.09 | 8.19 | 8.19 | -5.10% | 35,066,613 |
| Nov 2, 2026 | 8.66 | 8.77 | 8.29 | 8.63 | 8.63 | -2.92% | 49,614,610 |
| Oct 30, 2026 | 8.00 | 9.59 | 7.86 | 8.89 | 8.89 | 11.26% | 82,266,690 |
| Oct 29, 2026 | 8.06 | 8.18 | 7.93 | 7.99 | 7.99 | -0.50% | 18,221,741 |
| Oct 28, 2026 | 7.68 | 8.15 | 7.66 | 8.03 | 8.03 | 4.97% | 17,752,453 |
| Oct 27, 2026 | 8.05 | 8.12 | 7.65 | 7.65 | 7.65 | -5.09% | 12,340,340 |
| Oct 26, 2026 | 8.02 | 8.15 | 7.92 | 8.06 | 8.06 | - | 12,112,453 |
| Oct 23, 2026 | 7.77 | 8.08 | 7.47 | 8.06 | 8.06 | 1.51% | 18,619,016 |
| Oct 22, 2026 | 8.26 | 8.34 | 7.93 | 7.94 | 7.94 | -4.34% | 14,267,781 |
| Oct 21, 2026 | 8.29 | 8.54 | 8.24 | 8.30 | 8.30 | 1.47% | 16,404,489 |
| Oct 20, 2026 | 7.89 | 8.27 | 7.72 | 8.18 | 8.18 | 3.68% | 18,679,379 |
| Oct 19, 2026 | 7.90 | 8.15 | 7.62 | 7.89 | 7.89 | -1.00% | 17,535,719 |
| Oct 16, 2026 | 8.37 | 8.72 | 7.91 | 7.97 | 7.97 | -3.28% | 28,746,660 |
| Oct 15, 2026 | 8.21 | 8.70 | 8.19 | 8.24 | 8.24 | -2.49% | 19,750,340 |
| Oct 14, 2026 | 8.79 | 8.79 | 8.45 | 8.45 | 8.45 | -4.63% | 16,202,914 |
| Oct 13, 2026 | 8.96 | 9.02 | 8.51 | 8.86 | 8.86 | -2.64% | 22,633,024 |
| Oct 12, 2026 | 9.49 | 9.55 | 9.09 | 9.10 | 9.10 | -3.91% | 16,214,450 |
| Oct 9, 2026 | 9.35 | 9.56 | 8.98 | 9.47 | 9.47 | 0.21% | 22,858,277 |
| Oct 8, 2026 | 10.08 | 10.08 | 9.37 | 9.45 | 9.45 | -4.55% | 25,621,758 |
| Sep 30, 2026 | 9.61 | 10.09 | 9.60 | 9.90 | 9.90 | 2.70% | 33,691,830 |
| Sep 29, 2026 | 9.74 | 10.10 | 9.52 | 9.64 | 9.64 | -0.62% | 23,976,700 |
| Sep 28, 2026 | 9.77 | 10.03 | 9.50 | 9.70 | 9.70 | 0.52% | 25,604,052 |
| Sep 24, 2026 | 10.06 | 10.10 | 9.60 | 9.65 | 9.65 | -3.60% | 26,208,670 |
| Sep 23, 2026 | 9.97 | 10.17 | 9.84 | 10.01 | 10.01 | 0.30% | 29,845,430 |
| Sep 22, 2026 | 9.75 | 10.08 | 9.63 | 9.98 | 9.98 | 0.40% | 46,552,000 |
| Sep 21, 2026 | 9.31 | 10.01 | 9.31 | 9.94 | 9.94 | 7.46% | 49,059,534 |
| Sep 18, 2026 | 9.14 | 9.66 | 9.09 | 9.25 | 9.25 | 2.32% | 28,657,078 |
| Sep 17, 2026 | 8.87 | 9.16 | 8.85 | 9.04 | 9.04 | 1.12% | 17,290,053 |
| Sep 16, 2026 | 8.75 | 8.97 | 8.71 | 8.94 | 8.94 | 1.59% | 10,508,200 |
| Sep 15, 2026 | 9.00 | 9.03 | 8.80 | 8.80 | 8.80 | -2.44% | 11,290,325 |
| Sep 14, 2026 | 8.66 | 9.08 | 8.62 | 9.02 | 9.02 | 3.20% | 17,357,211 |
| Sep 11, 2026 | 8.90 | 8.90 | 8.61 | 8.74 | 8.74 | -2.56% | 13,822,254 |
| Sep 10, 2026 | 9.18 | 9.21 | 8.85 | 8.97 | 8.97 | -3.24% | 16,937,097 |
| Sep 9, 2026 | 9.24 | 9.38 | 9.10 | 9.27 | 9.27 | -1.07% | 18,194,994 |
| Sep 8, 2026 | 9.07 | 9.38 | 8.95 | 9.37 | 9.37 | 4.23% | 28,600,207 |
| Sep 7, 2026 | 8.90 | 9.03 | 8.83 | 8.99 | 8.99 | 0.67% | 10,112,485 |
| Sep 4, 2026 | 9.17 | 9.19 | 8.88 | 8.93 | 8.93 | -1.54% | 15,015,054 |
| Sep 3, 2026 | 9.11 | 9.18 | 8.96 | 9.07 | 9.07 | -0.55% | 13,540,528 |
| Sep 2, 2026 | 9.31 | 9.32 | 9.06 | 9.12 | 9.12 | -1.62% | 16,638,140 |
| Sep 1, 2026 | 9.24 | 9.29 | 9.12 | 9.27 | 9.27 | 0.65% | 18,288,512 |
| Aug 31, 2026 | 9.30 | 9.47 | 9.10 | 9.21 | 9.21 | -4.86% | 30,542,672 |
| Aug 28, 2026 | 9.90 | 9.90 | 9.67 | 9.68 | 9.68 | -2.52% | 22,284,062 |
| Aug 27, 2026 | 9.79 | 9.97 | 9.70 | 9.93 | 9.93 | 0.51% | 24,098,678 |
| Aug 26, 2026 | 10.16 | 10.35 | 9.72 | 9.88 | 9.88 | -2.56% | 26,437,488 |
| Aug 25, 2026 | 9.54 | 10.22 | 9.43 | 10.14 | 10.14 | 4.54% | 36,996,400 |
| Aug 24, 2026 | 10.39 | 10.54 | 9.66 | 9.70 | 9.70 | -6.55% | 33,864,330 |
| Aug 21, 2026 | 10.98 | 11.13 | 10.33 | 10.38 | 10.38 | -8.55% | 52,730,300 |
| Aug 20, 2026 | 10.98 | 12.00 | 10.42 | 11.35 | 11.35 | 10.41% | 78,048,756 |