ChemPartner PharmaTech Co.,Ltd. (SHE:300149)
China · Delayed Price · Currency is CNY 10.01
+0.03 (0.30%)
At close: Sep 23, 2026
ChemPartner PharmaTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2026 | 10.80 | 10.93 | 10.23 | 10.28 | 10.28 | -4.55% | 29,697,560 |
| Aug 18, 2026 | 10.99 | 11.03 | 10.68 | 10.77 | 10.77 | -2.80% | 31,274,739 |
| Aug 17, 2026 | 11.05 | 11.21 | 10.69 | 11.08 | 11.08 | -1.07% | 39,165,220 |
| Aug 14, 2026 | 11.29 | 11.68 | 10.90 | 11.20 | 11.20 | -1.23% | 51,697,525 |
| Aug 13, 2026 | 10.82 | 12.29 | 10.53 | 11.34 | 11.34 | 5.00% | 83,269,200 |
| Aug 12, 2026 | 10.72 | 11.41 | 10.72 | 10.80 | 10.80 | -2.44% | 57,068,350 |
| Aug 11, 2026 | 10.32 | 11.90 | 10.25 | 11.07 | 11.07 | 5.63% | 82,331,700 |
| Aug 10, 2026 | 10.51 | 10.94 | 10.30 | 10.48 | 10.48 | 0.58% | 71,854,560 |
| Aug 7, 2026 | 9.63 | 10.49 | 9.56 | 10.42 | 10.42 | 7.53% | 76,000,620 |
| Aug 6, 2026 | 10.04 | 10.36 | 9.69 | 9.69 | 9.69 | -0.10% | 58,832,200 |
| Aug 5, 2026 | 9.41 | 9.70 | 9.33 | 9.70 | 9.70 | 1.89% | 42,254,260 |
| 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 |