Tianjin Pharmaceutical Da Ren Tang Group Corporation Limited (SHA:600329)
China
· Delayed Price · Currency is CNY 41.15
-0.72 (-1.72%)
Mar 9, 2026, 3:00 PM CST
SHA:600329 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.50 | 41.50 | 40.88 | 41.15 | 41.15 | -1.72% | 2,771,422 |
| Mar 6, 2026 | 41.01 | 41.98 | 40.83 | 41.87 | 41.87 | 2.12% | 3,033,052 |
| Mar 5, 2026 | 41.44 | 41.48 | 40.76 | 41.00 | 41.00 | 0.42% | 2,889,840 |
| Mar 4, 2026 | 41.05 | 41.60 | 40.70 | 40.83 | 40.83 | -1.14% | 3,364,340 |
| Mar 3, 2026 | 41.91 | 42.58 | 41.13 | 41.30 | 41.30 | -2.16% | 4,708,826 |
| Mar 2, 2026 | 42.75 | 42.75 | 41.85 | 42.21 | 42.21 | -1.86% | 4,409,874 |
| Feb 27, 2026 | 43.20 | 43.22 | 42.72 | 43.01 | 43.01 | -0.44% | 2,797,027 |
| Feb 26, 2026 | 44.00 | 44.30 | 43.04 | 43.20 | 43.20 | -2.04% | 4,197,531 |
| Feb 25, 2026 | 43.24 | 44.66 | 43.00 | 44.10 | 44.10 | 2.01% | 4,674,195 |
| Feb 24, 2026 | 43.40 | 43.58 | 43.00 | 43.23 | 43.23 | 0.09% | 3,269,448 |
| Feb 13, 2026 | 43.54 | 44.11 | 43.15 | 43.19 | 43.19 | -0.78% | 4,085,300 |
| Feb 12, 2026 | 44.01 | 44.41 | 43.47 | 43.53 | 43.53 | -7.11% | 7,027,072 |
| Feb 11, 2026 | 46.79 | 47.84 | 46.11 | 46.86 | 44.41 | 0.45% | 7,349,662 |
| Feb 10, 2026 | 46.95 | 47.18 | 46.32 | 46.65 | 44.21 | -0.60% | 6,650,978 |
| Feb 9, 2026 | 46.41 | 47.85 | 46.41 | 46.93 | 44.48 | -1.74% | 8,341,103 |
| Feb 6, 2026 | 47.00 | 48.20 | 46.89 | 47.76 | 45.26 | 4.01% | 13,637,590 |
| Feb 5, 2026 | 44.85 | 46.34 | 44.74 | 45.92 | 43.52 | 4.70% | 9,186,910 |
| Feb 4, 2026 | 42.97 | 43.95 | 42.75 | 43.86 | 41.57 | 2.00% | 3,553,101 |
| Feb 3, 2026 | 43.19 | 43.77 | 42.55 | 43.00 | 40.75 | -0.35% | 5,245,395 |
| Feb 2, 2026 | 44.33 | 44.57 | 43.01 | 43.15 | 40.89 | -3.14% | 5,313,000 |
| Jan 30, 2026 | 43.91 | 45.27 | 43.73 | 44.55 | 42.22 | 1.48% | 6,291,000 |
| Jan 29, 2026 | 43.50 | 44.11 | 43.00 | 43.90 | 41.60 | 0.46% | 4,746,578 |
| Jan 28, 2026 | 44.16 | 44.26 | 43.50 | 43.70 | 41.42 | -1.02% | 3,395,198 |
| Jan 27, 2026 | 44.78 | 44.79 | 43.33 | 44.15 | 41.84 | -1.63% | 5,120,914 |
| Jan 26, 2026 | 45.88 | 45.89 | 44.82 | 44.88 | 42.53 | -2.18% | 5,161,800 |
| Jan 23, 2026 | 45.43 | 45.95 | 45.28 | 45.88 | 43.48 | 1.26% | 3,401,746 |
| Jan 22, 2026 | 45.63 | 45.86 | 45.30 | 45.31 | 42.94 | -0.70% | 2,691,073 |
| Jan 21, 2026 | 45.68 | 46.10 | 45.51 | 45.63 | 43.24 | -0.50% | 2,803,300 |
| Jan 20, 2026 | 45.71 | 46.05 | 45.58 | 45.86 | 43.46 | 0.35% | 2,640,960 |
| Jan 19, 2026 | 45.50 | 45.89 | 45.36 | 45.70 | 43.31 | 0.46% | 2,324,840 |
| Jan 16, 2026 | 45.84 | 46.24 | 45.33 | 45.49 | 43.11 | -1.11% | 3,859,568 |
| Jan 15, 2026 | 45.70 | 46.30 | 45.60 | 46.00 | 43.59 | 0.59% | 3,462,118 |
| Jan 14, 2026 | 46.65 | 46.88 | 45.54 | 45.73 | 43.34 | -1.82% | 6,158,460 |
| Jan 13, 2026 | 46.88 | 47.14 | 46.38 | 46.58 | 44.14 | -0.62% | 4,186,137 |
| Jan 12, 2026 | 47.50 | 47.50 | 46.60 | 46.87 | 44.42 | -1.47% | 5,311,897 |
| Jan 9, 2026 | 46.70 | 47.58 | 46.50 | 47.57 | 45.08 | 1.82% | 5,051,961 |
| Jan 8, 2026 | 46.59 | 46.96 | 46.18 | 46.72 | 44.28 | 0.09% | 3,768,310 |
| Jan 7, 2026 | 46.42 | 47.08 | 46.22 | 46.68 | 44.24 | 0.54% | 4,046,805 |
| Jan 6, 2026 | 46.20 | 46.52 | 46.11 | 46.43 | 44.00 | 0.54% | 4,081,369 |
| Jan 5, 2026 | 45.63 | 46.34 | 45.56 | 46.18 | 43.77 | 1.23% | 3,481,328 |
| Dec 31, 2025 | 46.17 | 46.22 | 45.59 | 45.62 | 43.23 | -1.19% | 2,727,410 |
| Dec 30, 2025 | 46.11 | 46.40 | 45.75 | 46.17 | 43.76 | -0.24% | 2,763,554 |
| Dec 29, 2025 | 47.40 | 47.40 | 46.18 | 46.28 | 43.86 | -2.49% | 4,860,460 |
| Dec 26, 2025 | 47.79 | 47.80 | 47.19 | 47.46 | 44.98 | -0.52% | 3,308,600 |
| Dec 25, 2025 | 46.79 | 47.98 | 46.45 | 47.71 | 45.22 | 2.29% | 4,841,256 |
| Dec 24, 2025 | 47.05 | 47.09 | 46.31 | 46.64 | 44.20 | -0.96% | 3,192,694 |
| Dec 23, 2025 | 47.05 | 47.24 | 46.81 | 47.09 | 44.63 | 0.09% | 2,863,852 |
| Dec 22, 2025 | 47.38 | 47.48 | 46.70 | 47.05 | 44.59 | -0.68% | 3,702,169 |
| Dec 19, 2025 | 46.65 | 47.47 | 46.54 | 47.37 | 44.89 | 1.81% | 4,382,409 |
| Dec 18, 2025 | 46.30 | 46.65 | 46.20 | 46.53 | 44.10 | 0.02% | 2,422,242 |
| Dec 17, 2025 | 45.39 | 46.70 | 44.99 | 46.52 | 44.09 | 2.49% | 4,707,854 |
| Dec 16, 2025 | 46.30 | 46.41 | 45.19 | 45.39 | 43.02 | -2.01% | 4,316,660 |
| Dec 15, 2025 | 46.00 | 46.71 | 45.81 | 46.32 | 43.90 | 0.32% | 2,915,978 |
| Dec 12, 2025 | 45.85 | 46.30 | 45.51 | 46.17 | 43.76 | 0.50% | 3,196,190 |
| Dec 11, 2025 | 45.77 | 46.25 | 45.67 | 45.94 | 43.54 | 0.37% | 3,200,834 |
| Dec 10, 2025 | 45.89 | 45.90 | 45.12 | 45.77 | 43.38 | -0.09% | 3,029,453 |
| Dec 9, 2025 | 45.80 | 46.47 | 45.70 | 45.81 | 43.41 | -0.09% | 3,572,148 |
| Dec 8, 2025 | 46.61 | 46.76 | 45.79 | 45.85 | 43.45 | -1.38% | 5,087,845 |
| Dec 5, 2025 | 46.36 | 46.55 | 46.00 | 46.49 | 44.06 | 0.26% | 2,992,804 |
| Dec 4, 2025 | 46.29 | 46.65 | 45.81 | 46.37 | 43.95 | 0.13% | 2,789,421 |
| Dec 3, 2025 | 45.90 | 46.61 | 45.80 | 46.31 | 43.89 | 1.00% | 3,768,780 |
| Dec 2, 2025 | 46.70 | 46.83 | 45.70 | 45.85 | 43.45 | -1.80% | 4,174,928 |
| Dec 1, 2025 | 45.48 | 46.70 | 45.47 | 46.69 | 44.25 | 2.66% | 5,129,281 |
| Nov 28, 2025 | 45.59 | 45.70 | 44.98 | 45.48 | 43.10 | -0.24% | 3,356,706 |
| Nov 27, 2025 | 45.72 | 46.05 | 45.50 | 45.59 | 43.21 | -0.39% | 3,401,427 |
| Nov 26, 2025 | 46.17 | 46.47 | 45.77 | 45.77 | 43.38 | -0.07% | 3,893,438 |
| Nov 25, 2025 | 45.74 | 46.39 | 45.74 | 45.80 | 43.41 | 0.07% | 3,739,414 |
| Nov 24, 2025 | 45.80 | 46.60 | 45.70 | 45.77 | 43.38 | 0.77% | 4,615,515 |
| Nov 21, 2025 | 46.10 | 46.51 | 44.80 | 45.42 | 43.05 | -1.94% | 7,118,169 |
| Nov 20, 2025 | 46.78 | 46.95 | 46.17 | 46.32 | 43.90 | -0.41% | 3,678,039 |
| Nov 19, 2025 | 46.70 | 46.89 | 46.18 | 46.51 | 44.08 | -0.60% | 3,930,870 |
| Nov 18, 2025 | 47.25 | 47.60 | 46.44 | 46.79 | 44.34 | -1.04% | 5,978,710 |
| Nov 17, 2025 | 48.80 | 49.15 | 47.18 | 47.28 | 44.81 | -4.48% | 9,187,358 |
| Nov 14, 2025 | 49.00 | 50.25 | 49.00 | 49.50 | 46.91 | 0.32% | 6,058,664 |
| Nov 13, 2025 | 49.05 | 49.47 | 48.22 | 49.34 | 46.76 | 0.02% | 6,378,252 |
| Nov 12, 2025 | 49.80 | 50.07 | 48.98 | 49.33 | 46.75 | -1.44% | 7,053,494 |
| Nov 11, 2025 | 49.20 | 50.95 | 48.74 | 50.05 | 47.43 | 1.52% | 9,756,531 |
| Nov 10, 2025 | 48.99 | 49.62 | 48.38 | 49.30 | 46.72 | 0.41% | 7,671,219 |
| Nov 7, 2025 | 47.05 | 50.48 | 46.87 | 49.10 | 46.53 | 4.22% | 13,936,380 |
| Nov 6, 2025 | 46.35 | 47.20 | 46.35 | 47.11 | 44.65 | 1.66% | 8,186,926 |
| Nov 5, 2025 | 44.55 | 46.60 | 44.54 | 46.34 | 43.92 | 2.57% | 9,775,077 |
| Nov 4, 2025 | 45.68 | 46.66 | 44.72 | 45.18 | 42.82 | -1.12% | 8,413,768 |
| Nov 3, 2025 | 45.66 | 46.26 | 44.60 | 45.69 | 43.30 | 1.24% | 14,025,940 |
| Oct 31, 2025 | 43.71 | 46.39 | 43.71 | 45.13 | 42.77 | 7.02% | 23,184,040 |
| Oct 30, 2025 | 41.88 | 42.35 | 41.50 | 42.17 | 39.97 | 0.33% | 5,098,823 |
| Oct 29, 2025 | 42.15 | 42.36 | 41.66 | 42.03 | 39.83 | -0.26% | 3,812,687 |
| Oct 28, 2025 | 42.87 | 43.10 | 41.66 | 42.14 | 39.94 | -1.70% | 6,177,765 |
| Oct 27, 2025 | 43.04 | 43.35 | 42.70 | 42.87 | 40.63 | -0.39% | 4,970,165 |
| Oct 24, 2025 | 43.10 | 43.40 | 42.99 | 43.04 | 40.79 | -0.25% | 4,347,050 |
| Oct 23, 2025 | 44.50 | 44.65 | 42.61 | 43.15 | 40.89 | -3.68% | 7,577,880 |
| Oct 22, 2025 | 45.03 | 45.87 | 44.64 | 44.80 | 42.46 | -0.51% | 4,912,161 |
| Oct 21, 2025 | 45.90 | 45.90 | 44.66 | 45.03 | 42.68 | -2.21% | 6,790,689 |
| Oct 20, 2025 | 46.60 | 46.88 | 45.01 | 46.05 | 43.64 | -0.15% | 8,516,224 |
| Oct 17, 2025 | 46.01 | 46.98 | 45.87 | 46.12 | 43.71 | 0.44% | 11,942,650 |
| Oct 16, 2025 | 44.15 | 46.46 | 44.13 | 45.92 | 43.52 | 4.34% | 12,762,560 |
| Oct 15, 2025 | 43.82 | 44.40 | 43.22 | 44.01 | 41.71 | 0.78% | 5,063,228 |
| Oct 14, 2025 | 43.44 | 44.40 | 43.10 | 43.67 | 41.39 | 0.53% | 5,693,584 |
| Oct 13, 2025 | 43.00 | 43.57 | 42.81 | 43.44 | 41.17 | -0.78% | 4,628,606 |
| Oct 10, 2025 | 43.30 | 44.74 | 43.10 | 43.78 | 41.49 | 0.78% | 6,293,098 |
| Oct 9, 2025 | 43.20 | 43.81 | 42.30 | 43.44 | 41.17 | 0.21% | 6,427,462 |