Tuoxin Pharmaceutical Group Co.,Ltd. (SHE:301089)
China · Delayed Price · Currency is CNY 25.75
+0.25 (0.98%)
At close: Aug 20, 2026
SHE:301089 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 27.28 | 27.80 | 25.54 | 25.75 | 25.75 | 0.98% | 9,770,681 |
| Aug 19, 2026 | 24.89 | 27.88 | 24.76 | 25.50 | 25.50 | 2.74% | 11,368,201 |
| Aug 18, 2026 | 25.27 | 25.49 | 24.70 | 24.82 | 24.82 | -1.90% | 1,932,613 |
| Aug 17, 2026 | 25.40 | 25.75 | 24.75 | 25.30 | 25.30 | -0.39% | 2,726,500 |
| Aug 14, 2026 | 25.94 | 26.29 | 25.19 | 25.40 | 25.40 | -2.12% | 4,249,590 |
| Aug 13, 2026 | 24.68 | 26.70 | 24.21 | 25.95 | 25.95 | 5.19% | 7,137,432 |
| Aug 12, 2026 | 24.50 | 25.05 | 24.50 | 24.67 | 24.67 | 0.33% | 2,170,411 |
| Aug 11, 2026 | 24.50 | 25.00 | 24.30 | 24.59 | 24.59 | -0.57% | 3,242,399 |
| Aug 10, 2026 | 24.39 | 25.00 | 24.34 | 24.73 | 24.73 | 1.35% | 3,653,004 |
| Aug 7, 2026 | 23.60 | 24.47 | 23.51 | 24.40 | 24.40 | 3.17% | 4,343,189 |
| Aug 6, 2026 | 23.90 | 23.95 | 23.37 | 23.65 | 23.65 | -0.21% | 2,225,216 |
| Aug 5, 2026 | 23.88 | 24.00 | 23.48 | 23.70 | 23.70 | 0.13% | 3,227,832 |
| Aug 4, 2026 | 23.18 | 24.01 | 23.05 | 23.67 | 23.67 | 2.96% | 4,434,701 |
| Aug 3, 2026 | 22.40 | 23.02 | 22.37 | 22.99 | 22.99 | 1.95% | 2,041,302 |
| Jul 31, 2026 | 22.08 | 22.70 | 22.00 | 22.55 | 22.55 | 2.04% | 2,144,560 |
| Jul 30, 2026 | 22.60 | 22.84 | 21.90 | 22.10 | 22.10 | -2.21% | 2,318,090 |
| Jul 29, 2026 | 22.63 | 22.95 | 22.36 | 22.60 | 22.60 | -0.57% | 2,314,883 |
| Jul 28, 2026 | 23.00 | 23.80 | 22.63 | 22.73 | 22.73 | -1.94% | 3,180,000 |
| Jul 27, 2026 | 21.38 | 23.30 | 21.25 | 23.18 | 23.18 | 8.37% | 4,937,181 |
| Jul 24, 2026 | 21.86 | 22.22 | 21.32 | 21.39 | 21.39 | -3.30% | 1,510,079 |
| Jul 23, 2026 | 21.78 | 22.24 | 21.52 | 22.12 | 22.12 | 0.59% | 2,431,000 |
| Jul 22, 2026 | 21.42 | 22.95 | 21.38 | 21.99 | 21.99 | 1.20% | 3,807,284 |
| Jul 21, 2026 | 22.32 | 22.33 | 20.80 | 21.73 | 21.73 | -3.42% | 3,596,304 |
| Jul 20, 2026 | 22.34 | 23.29 | 22.05 | 22.50 | 22.50 | -0.04% | 3,553,094 |
| Jul 17, 2026 | 24.02 | 24.02 | 22.12 | 22.51 | 22.51 | -6.33% | 4,060,291 |
| Jul 16, 2026 | 23.27 | 24.30 | 23.25 | 24.03 | 24.03 | 1.01% | 3,975,505 |
| Jul 15, 2026 | 23.05 | 24.38 | 23.05 | 23.79 | 23.79 | 2.02% | 5,201,669 |
| Jul 14, 2026 | 22.74 | 23.47 | 22.45 | 23.32 | 23.32 | 0.87% | 4,031,891 |
| Jul 13, 2026 | 22.81 | 23.29 | 22.56 | 23.12 | 23.12 | 1.36% | 3,475,822 |
| Jul 10, 2026 | 21.83 | 23.34 | 21.47 | 22.81 | 22.81 | 4.01% | 3,839,012 |
| Jul 9, 2026 | 21.99 | 22.65 | 21.51 | 21.93 | 21.93 | -0.36% | 2,320,694 |
| Jul 8, 2026 | 22.44 | 22.84 | 21.97 | 22.01 | 22.01 | -1.30% | 2,370,977 |
| Jul 7, 2026 | 23.20 | 23.35 | 22.27 | 22.30 | 22.30 | -5.11% | 2,645,299 |
| Jul 6, 2026 | 23.00 | 23.86 | 22.66 | 23.50 | 23.50 | 1.29% | 3,912,714 |
| Jul 3, 2026 | 22.98 | 23.92 | 22.51 | 23.20 | 23.20 | 2.20% | 4,180,200 |
| Jul 2, 2026 | 22.56 | 23.40 | 22.43 | 22.70 | 22.70 | 0.22% | 4,960,518 |
| Jul 1, 2026 | 20.50 | 22.82 | 20.14 | 22.65 | 22.65 | 10.92% | 6,178,208 |
| Jun 30, 2026 | 20.93 | 21.00 | 20.15 | 20.42 | 20.42 | -2.81% | 2,397,408 |
| Jun 29, 2026 | 19.90 | 21.20 | 19.33 | 21.01 | 21.01 | 5.10% | 3,591,403 |
| Jun 26, 2026 | 21.00 | 21.03 | 19.88 | 19.99 | 19.99 | -4.95% | 2,065,802 |
| Jun 25, 2026 | 21.60 | 22.00 | 20.75 | 21.03 | 21.03 | -3.80% | 2,151,908 |
| Jun 24, 2026 | 22.55 | 22.70 | 21.83 | 21.86 | 21.86 | -3.19% | 2,361,151 |
| Jun 23, 2026 | 21.39 | 23.29 | 21.39 | 22.58 | 22.58 | 4.06% | 3,999,917 |
| Jun 22, 2026 | 22.01 | 22.01 | 20.69 | 21.70 | 21.70 | -0.55% | 2,638,203 |
| Jun 18, 2026 | 21.77 | 22.20 | 21.28 | 21.82 | 21.82 | 0.23% | 1,817,591 |
| Jun 17, 2026 | 22.12 | 22.12 | 21.41 | 21.77 | 21.77 | -1.63% | 1,612,991 |
| Jun 16, 2026 | 22.00 | 22.13 | 21.52 | 22.13 | 22.13 | 0.64% | 1,387,200 |
| Jun 15, 2026 | 22.09 | 22.43 | 21.73 | 21.99 | 21.99 | -0.50% | 1,572,600 |
| Jun 12, 2026 | 21.60 | 22.12 | 21.37 | 22.10 | 22.10 | 2.84% | 1,839,300 |
| Jun 11, 2026 | 21.93 | 21.93 | 20.99 | 21.49 | 21.49 | -0.88% | 1,389,000 |