Skip to main content
logo
Tuoxin Pharmaceutical Group Co.,Ltd. (SHE:301089)
China flag China · Delayed Price · Currency is CNY
22.94
-0.52 (-2.22%)
Sep 9, 2026, 4:00 PM EDT

SHE:301089 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202623.4423.4422.8422.9422.94-2.22%1,525,900
Sep 8, 202623.3023.5922.8723.4623.462.22%1,850,906
Sep 7, 202623.1323.1322.8222.9522.950.48%1,037,138
Sep 4, 202623.0923.3422.7322.8422.84-0.83%1,358,500
Sep 3, 202623.5123.5422.8523.0323.03-1.41%1,441,900
Sep 2, 202623.5523.6023.1623.3623.36-0.81%1,344,402
Sep 1, 202623.3423.5823.1923.5523.550.64%1,760,502
Aug 31, 202623.4623.5023.1023.4023.40-0.85%1,853,456
Aug 28, 202624.2824.2823.5923.6023.60-3.00%2,572,856
Aug 27, 202624.1324.4923.8324.3324.330.83%2,617,807
Aug 26, 202624.3224.9123.9324.1324.13-0.78%2,681,766
Aug 25, 202622.9224.3522.6524.3224.325.10%3,913,408
Aug 24, 202624.0024.4622.9923.1423.14-4.38%4,203,010
Aug 21, 202624.2524.9424.0024.2024.20-6.02%7,347,648
Aug 20, 202627.2827.8025.5425.7525.750.98%9,770,681
Aug 19, 202624.8927.8824.7625.5025.502.74%11,368,201
Aug 18, 202625.2725.4924.7024.8224.82-1.90%1,932,613
Aug 17, 202625.4025.7524.7525.3025.30-0.39%2,726,500
Aug 14, 202625.9426.2925.1925.4025.40-2.12%4,249,590
Aug 13, 202624.6826.7024.2125.9525.955.19%7,137,432
Aug 12, 202624.5025.0524.5024.6724.670.33%2,170,411
Aug 11, 202624.5025.0024.3024.5924.59-0.57%3,242,399
Aug 10, 202624.3925.0024.3424.7324.731.35%3,653,004
Aug 7, 202623.6024.4723.5124.4024.403.17%4,343,189
Aug 6, 202623.9023.9523.3723.6523.65-0.21%2,225,216
Aug 5, 202623.8824.0023.4823.7023.700.13%3,227,832
Aug 4, 202623.1824.0123.0523.6723.672.96%4,434,701
Aug 3, 202622.4023.0222.3722.9922.991.95%2,041,302
Jul 31, 202622.0822.7022.0022.5522.552.04%2,144,560
Jul 30, 202622.6022.8421.9022.1022.10-2.21%2,318,090
Jul 29, 202622.6322.9522.3622.6022.60-0.57%2,314,883
Jul 28, 202623.0023.8022.6322.7322.73-1.94%3,180,000
Jul 27, 202621.3823.3021.2523.1823.188.37%4,937,181
Jul 24, 202621.8622.2221.3221.3921.39-3.30%1,510,079
Jul 23, 202621.7822.2421.5222.1222.120.59%2,431,000
Jul 22, 202621.4222.9521.3821.9921.991.20%3,807,284
Jul 21, 202622.3222.3320.8021.7321.73-3.42%3,596,304
Jul 20, 202622.3423.2922.0522.5022.50-0.04%3,553,094
Jul 17, 202624.0224.0222.1222.5122.51-6.33%4,060,291
Jul 16, 202623.2724.3023.2524.0324.031.01%3,975,505
Jul 15, 202623.0524.3823.0523.7923.792.02%5,201,669
Jul 14, 202622.7423.4722.4523.3223.320.87%4,031,891
Jul 13, 202622.8123.2922.5623.1223.121.36%3,475,822
Jul 10, 202621.8323.3421.4722.8122.814.01%3,839,012
Jul 9, 202621.9922.6521.5121.9321.93-0.36%2,320,694
Jul 8, 202622.4422.8421.9722.0122.01-1.30%2,370,977
Jul 7, 202623.2023.3522.2722.3022.30-5.11%2,645,299
Jul 6, 202623.0023.8622.6623.5023.501.29%3,912,714
Jul 3, 202622.9823.9222.5123.2023.202.20%4,180,200
Jul 2, 202622.5623.4022.4322.7022.700.22%4,960,518