Tat Ka Wai Hong Pharmaceutical Industry Group Co., Ltd. (SHE:301126)
China · Delayed Price · Currency is CNY 10.52
-0.02 (-0.19%)
At close: Sep 30, 2026
SHE:301126 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.54 | 10.69 | 10.47 | 10.52 | 10.52 | -0.19% | 2,610,600 |
| Sep 29, 2026 | 10.59 | 10.59 | 10.21 | 10.54 | 10.54 | 2.23% | 2,690,619 |
| Sep 28, 2026 | 10.37 | 10.49 | 10.16 | 10.31 | 10.31 | -0.48% | 3,310,339 |
| Sep 24, 2026 | 10.30 | 10.57 | 10.30 | 10.36 | 10.36 | 0.58% | 2,973,298 |
| Sep 23, 2026 | 10.47 | 10.55 | 10.24 | 10.30 | 10.30 | -1.53% | 2,707,200 |
| Sep 22, 2026 | 10.57 | 10.57 | 10.32 | 10.46 | 10.46 | -0.38% | 2,885,300 |
| Sep 21, 2026 | 10.22 | 10.55 | 10.21 | 10.50 | 10.50 | 2.54% | 3,156,800 |
| Sep 18, 2026 | 10.15 | 10.44 | 10.11 | 10.24 | 10.24 | 1.39% | 2,646,300 |
| Sep 17, 2026 | 9.93 | 10.16 | 9.84 | 10.10 | 10.10 | 1.30% | 2,187,500 |
| Sep 16, 2026 | 9.87 | 10.07 | 9.75 | 9.97 | 9.97 | 1.01% | 2,150,600 |
| Sep 15, 2026 | 10.24 | 10.25 | 9.80 | 9.87 | 9.87 | -4.08% | 3,371,400 |
| Sep 14, 2026 | 10.11 | 10.37 | 9.91 | 10.29 | 10.29 | 2.29% | 3,156,600 |
| Sep 11, 2026 | 10.27 | 10.32 | 9.91 | 10.06 | 10.06 | -2.80% | 2,922,800 |
| Sep 10, 2026 | 10.55 | 10.60 | 10.30 | 10.35 | 10.35 | -2.27% | 2,231,241 |
| Sep 9, 2026 | 10.81 | 10.85 | 10.57 | 10.59 | 10.59 | -1.94% | 2,280,157 |
| Sep 8, 2026 | 10.61 | 10.84 | 10.47 | 10.80 | 10.80 | 1.89% | 3,146,700 |
| Sep 7, 2026 | 10.41 | 10.64 | 10.36 | 10.60 | 10.60 | 2.61% | 3,714,125 |
| Sep 4, 2026 | 10.39 | 10.55 | 10.26 | 10.33 | 10.33 | -0.58% | 2,402,900 |
| Sep 3, 2026 | 10.49 | 10.69 | 10.26 | 10.39 | 10.39 | -0.48% | 3,170,000 |
| Sep 2, 2026 | 10.52 | 10.58 | 10.35 | 10.44 | 10.44 | -1.69% | 2,888,400 |
| Sep 1, 2026 | 10.42 | 10.63 | 10.33 | 10.62 | 10.62 | 1.82% | 3,732,425 |
| Aug 31, 2026 | 10.26 | 10.47 | 10.11 | 10.43 | 10.43 | 0.77% | 3,954,685 |
| Aug 28, 2026 | 10.35 | 10.42 | 10.25 | 10.35 | 10.35 | 0.49% | 2,776,300 |
| Aug 27, 2026 | 10.13 | 10.39 | 10.13 | 10.30 | 10.30 | 0.59% | 2,930,286 |
| Aug 26, 2026 | 10.34 | 10.46 | 10.15 | 10.24 | 10.24 | -0.97% | 3,035,200 |
| Aug 25, 2026 | 9.91 | 10.35 | 9.82 | 10.34 | 10.34 | 3.40% | 3,289,800 |
| Aug 24, 2026 | 10.18 | 10.24 | 9.90 | 10.00 | 10.00 | -1.67% | 4,203,800 |
| Aug 21, 2026 | 10.20 | 10.28 | 9.90 | 10.17 | 10.17 | -1.55% | 4,131,275 |
| Aug 20, 2026 | 10.05 | 10.55 | 10.05 | 10.33 | 10.33 | 4.66% | 6,881,200 |
| Aug 19, 2026 | 9.95 | 10.30 | 9.80 | 9.87 | 9.87 | -2.57% | 4,807,200 |
| Aug 18, 2026 | 10.42 | 10.47 | 10.08 | 10.13 | 10.13 | -2.41% | 3,765,600 |
| Aug 17, 2026 | 10.21 | 10.45 | 9.98 | 10.38 | 10.38 | 1.57% | 5,379,525 |
| Aug 14, 2026 | 10.16 | 10.41 | 9.92 | 10.22 | 10.22 | 1.59% | 5,738,539 |
| Aug 13, 2026 | 10.04 | 10.28 | 9.78 | 10.06 | 10.06 | 0.60% | 5,624,100 |
| Aug 12, 2026 | 9.90 | 10.05 | 9.76 | 10.00 | 10.00 | 0.60% | 3,659,165 |
| Aug 11, 2026 | 9.82 | 10.09 | 9.77 | 9.94 | 9.94 | 0.71% | 4,366,400 |
| Aug 10, 2026 | 9.55 | 9.94 | 9.51 | 9.87 | 9.87 | 3.03% | 5,229,600 |
| Aug 7, 2026 | 9.30 | 9.60 | 9.21 | 9.58 | 9.58 | 2.68% | 4,809,100 |
| Aug 6, 2026 | 9.30 | 9.38 | 9.12 | 9.33 | 9.33 | 0.65% | 4,842,000 |
| Aug 5, 2026 | 9.31 | 9.39 | 9.14 | 9.27 | 9.27 | -0.22% | 3,361,100 |
| Aug 4, 2026 | 9.24 | 9.43 | 9.21 | 9.29 | 9.29 | 1.09% | 3,159,600 |
| Aug 3, 2026 | 9.00 | 9.22 | 8.85 | 9.19 | 9.19 | 2.11% | 4,946,400 |
| Jul 31, 2026 | 8.78 | 9.02 | 8.65 | 9.00 | 9.00 | 3.57% | 4,220,007 |
| Jul 30, 2026 | 8.77 | 9.05 | 8.65 | 8.69 | 8.69 | -0.23% | 5,180,400 |
| Jul 29, 2026 | 8.69 | 8.91 | 8.63 | 8.71 | 8.71 | 0.93% | 4,594,200 |
| Jul 28, 2026 | 8.50 | 8.88 | 8.46 | 8.63 | 8.63 | 0.82% | 4,868,500 |
| Jul 27, 2026 | 8.00 | 8.67 | 7.92 | 8.56 | 8.56 | 7.00% | 7,103,400 |
| Jul 24, 2026 | 8.25 | 8.41 | 7.98 | 8.00 | 8.00 | -4.42% | 4,384,942 |
| Jul 23, 2026 | 8.11 | 8.39 | 8.01 | 8.37 | 8.37 | 3.21% | 4,713,250 |
| Jul 22, 2026 | 8.19 | 8.51 | 8.06 | 8.11 | 8.11 | -2.29% | 6,996,759 |