ChemPartner PharmaTech Co.,Ltd. (SHE:300149)
China · Delayed Price · Currency is CNY 9.52
+0.41 (4.50%)
At close: Aug 4, 2026
ChemPartner PharmaTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 9.39 | 9.98 | 9.32 | 9.52 | 9.52 | 4.50% | 45,789,596 |
| Aug 3, 2026 | 8.98 | 9.13 | 8.83 | 9.11 | 9.11 | 1.79% | 19,755,212 |
| Jul 31, 2026 | 8.50 | 9.07 | 8.50 | 8.95 | 8.95 | 4.07% | 27,667,560 |
| Jul 30, 2026 | 8.88 | 9.16 | 8.51 | 8.60 | 8.60 | -3.80% | 29,199,140 |
| Jul 29, 2026 | 9.20 | 9.44 | 8.84 | 8.94 | 8.94 | -1.87% | 31,965,870 |
| Jul 28, 2026 | 9.21 | 9.62 | 9.07 | 9.11 | 9.11 | -2.46% | 31,414,512 |
| Jul 27, 2026 | 8.37 | 9.59 | 8.31 | 9.34 | 9.34 | 9.24% | 53,743,802 |
| Jul 24, 2026 | 9.41 | 9.59 | 8.55 | 8.55 | 8.55 | -10.56% | 53,994,744 |
| Jul 23, 2026 | 9.49 | 9.98 | 9.47 | 9.56 | 9.56 | -3.24% | 44,393,210 |
| Jul 22, 2026 | 9.35 | 10.24 | 9.30 | 9.88 | 9.88 | 1.44% | 61,761,718 |
| Jul 21, 2026 | 9.78 | 9.92 | 8.91 | 9.74 | 9.74 | -4.32% | 65,383,461 |
| Jul 20, 2026 | 9.40 | 10.19 | 9.20 | 10.18 | 10.18 | 5.38% | 72,213,261 |
| Jul 17, 2026 | 10.70 | 10.77 | 9.57 | 9.66 | 9.66 | -12.89% | 86,028,480 |
| Jul 16, 2026 | 10.17 | 11.40 | 10.10 | 11.09 | 11.09 | 6.74% | 129,128,300 |
| Jul 15, 2026 | 8.75 | 10.39 | 8.67 | 10.39 | 10.39 | 19.98% | 73,956,650 |
| Jul 14, 2026 | 8.59 | 8.75 | 8.19 | 8.66 | 8.66 | 0.23% | 21,824,658 |
| Jul 13, 2026 | 8.91 | 9.07 | 8.58 | 8.64 | 8.64 | -3.46% | 24,239,103 |
| Jul 10, 2026 | 8.33 | 9.25 | 8.21 | 8.95 | 8.95 | 5.92% | 38,321,321 |
| Jul 9, 2026 | 8.55 | 8.96 | 8.25 | 8.45 | 8.45 | -3.76% | 25,680,026 |
| Jul 8, 2026 | 8.99 | 9.30 | 8.71 | 8.78 | 8.78 | - | 20,723,087 |
| Jul 7, 2026 | 9.23 | 9.33 | 8.75 | 8.78 | 8.78 | -7.09% | 30,312,130 |
| Jul 6, 2026 | 9.31 | 10.09 | 9.17 | 9.45 | 9.45 | -0.63% | 38,726,824 |
| Jul 3, 2026 | 9.45 | 9.68 | 9.15 | 9.51 | 9.51 | 0.53% | 33,297,566 |
| Jul 2, 2026 | 9.70 | 10.14 | 9.39 | 9.46 | 9.46 | -4.44% | 44,097,415 |
| Jul 1, 2026 | 9.54 | 10.10 | 9.11 | 9.90 | 9.90 | 3.77% | 59,070,907 |
| Jun 30, 2026 | 9.42 | 9.70 | 9.18 | 9.54 | 9.54 | -3.25% | 50,726,277 |
| Jun 29, 2026 | 8.50 | 9.95 | 8.35 | 9.86 | 9.86 | 16.00% | 67,865,060 |
| Jun 26, 2026 | 8.93 | 9.68 | 8.50 | 8.50 | 8.50 | -6.70% | 34,061,680 |
| Jun 25, 2026 | 8.74 | 9.30 | 8.57 | 9.11 | 9.11 | 1.11% | 48,128,740 |
| Jun 24, 2026 | 9.23 | 9.56 | 8.81 | 9.01 | 9.01 | -1.42% | 60,344,640 |
| Jun 23, 2026 | 7.57 | 9.14 | 7.53 | 9.14 | 9.14 | 19.95% | 37,685,220 |
| Jun 22, 2026 | 7.64 | 7.64 | 7.22 | 7.62 | 7.62 | -0.39% | 13,327,840 |
| Jun 18, 2026 | 7.55 | 7.77 | 7.46 | 7.65 | 7.65 | 1.32% | 11,367,280 |
| Jun 17, 2026 | 7.72 | 7.75 | 7.53 | 7.55 | 7.55 | -2.20% | 8,202,807 |
| Jun 16, 2026 | 7.84 | 7.84 | 7.62 | 7.72 | 7.72 | -1.15% | 7,066,707 |
| Jun 15, 2026 | 7.86 | 7.99 | 7.75 | 7.81 | 7.81 | -0.89% | 7,488,000 |
| Jun 12, 2026 | 7.81 | 7.92 | 7.62 | 7.88 | 7.88 | 2.60% | 8,861,093 |
| Jun 11, 2026 | 7.81 | 7.81 | 7.59 | 7.68 | 7.68 | -2.04% | 7,593,700 |
| Jun 10, 2026 | 7.89 | 7.98 | 7.69 | 7.84 | 7.84 | -1.01% | 6,758,622 |
| Jun 9, 2026 | 7.99 | 8.02 | 7.75 | 7.92 | 7.92 | - | 8,165,388 |
| Jun 8, 2026 | 8.01 | 8.20 | 7.76 | 7.92 | 7.92 | -2.46% | 10,794,694 |
| Jun 5, 2026 | 8.23 | 8.38 | 8.08 | 8.12 | 8.12 | -0.49% | 8,794,839 |
| Jun 4, 2026 | 8.24 | 8.30 | 8.03 | 8.16 | 8.16 | -1.45% | 9,242,069 |
| Jun 3, 2026 | 8.32 | 8.35 | 8.06 | 8.28 | 8.28 | -0.48% | 11,436,230 |
| Jun 2, 2026 | 8.66 | 8.66 | 8.25 | 8.32 | 8.32 | -3.59% | 10,819,380 |
| Jun 1, 2026 | 8.62 | 8.77 | 8.53 | 8.63 | 8.63 | -1.03% | 12,283,320 |
| May 29, 2026 | 8.54 | 9.14 | 8.28 | 8.72 | 8.72 | 3.32% | 24,683,470 |
| May 28, 2026 | 8.46 | 8.49 | 8.22 | 8.44 | 8.44 | -0.24% | 8,195,331 |
| May 27, 2026 | 8.55 | 8.58 | 8.35 | 8.46 | 8.46 | -1.17% | 8,228,266 |
| May 26, 2026 | 8.80 | 8.80 | 8.44 | 8.56 | 8.56 | -3.39% | 11,581,780 |