Tianjin Tianyao Pharmaceuticals Co., Ltd. (SHA:600488)
China
· Delayed Price · Currency is CNY 5.71
-0.15 (-2.56%)
Apr 30, 2026, 9:55 AM CST
SHA:600488 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.18 | 6.27 | 5.86 | 5.86 | 5.86 | -5.18% | 161,902,579 |
| Apr 28, 2026 | 5.53 | 6.18 | 5.53 | 6.18 | 6.18 | 9.96% | 105,116,738 |
| Apr 27, 2026 | 5.60 | 5.80 | 5.51 | 5.62 | 5.62 | -8.17% | 143,502,300 |
| Apr 24, 2026 | 6.43 | 6.99 | 6.07 | 6.12 | 6.12 | -9.20% | 195,546,130 |
| Apr 23, 2026 | 6.43 | 7.18 | 6.41 | 6.74 | 6.74 | 2.74% | 198,537,335 |
| Apr 22, 2026 | 6.21 | 6.60 | 6.12 | 6.56 | 6.56 | 3.96% | 158,851,067 |
| Apr 21, 2026 | 6.40 | 6.75 | 6.20 | 6.31 | 6.31 | -1.56% | 139,017,400 |
| Apr 20, 2026 | 6.00 | 6.48 | 5.96 | 6.41 | 6.41 | 5.78% | 149,417,900 |
| Apr 17, 2026 | 6.11 | 6.22 | 5.93 | 6.06 | 6.06 | -3.66% | 144,984,874 |
| Apr 16, 2026 | 6.54 | 6.69 | 6.16 | 6.29 | 6.29 | -8.04% | 195,514,646 |
| Apr 15, 2026 | 6.18 | 6.84 | 5.96 | 6.84 | 6.84 | 9.97% | 244,469,823 |
| Apr 14, 2026 | 5.94 | 6.27 | 5.87 | 6.22 | 6.22 | 5.25% | 182,813,726 |
| Apr 13, 2026 | 6.15 | 6.24 | 5.91 | 5.91 | 5.91 | -7.94% | 170,214,100 |
| Apr 10, 2026 | 6.67 | 6.99 | 6.37 | 6.42 | 6.42 | -9.32% | 240,962,100 |
| Apr 9, 2026 | 7.15 | 7.72 | 6.84 | 7.08 | 7.08 | -3.80% | 255,304,800 |
| Apr 8, 2026 | 8.36 | 8.44 | 7.13 | 7.36 | 7.36 | -4.04% | 281,439,829 |
| Apr 7, 2026 | 7.30 | 7.67 | 7.10 | 7.67 | 7.67 | 10.04% | 176,353,700 |
| Apr 3, 2026 | 6.96 | 6.97 | 6.85 | 6.97 | 6.97 | 9.94% | 93,746,170 |
| Apr 2, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 10.07% | 14,879,290 |
| Apr 1, 2026 | 5.76 | 5.76 | 5.65 | 5.76 | 5.76 | 9.92% | 36,894,420 |
| Mar 31, 2026 | 4.99 | 5.24 | 4.97 | 5.24 | 5.24 | 10.08% | 89,779,595 |
| Mar 30, 2026 | 4.33 | 4.76 | 4.33 | 4.76 | 4.76 | 9.93% | 69,906,703 |
| Mar 27, 2026 | 3.94 | 4.33 | 3.92 | 4.33 | 4.33 | 9.90% | 38,981,520 |
| Mar 26, 2026 | 3.94 | 4.03 | 3.93 | 3.94 | 3.94 | -0.51% | 7,452,801 |
| Mar 25, 2026 | 3.90 | 3.97 | 3.86 | 3.96 | 3.96 | 1.80% | 7,786,400 |
| Mar 24, 2026 | 3.77 | 3.89 | 3.75 | 3.89 | 3.89 | 4.85% | 9,844,601 |
| Mar 23, 2026 | 3.96 | 3.96 | 3.68 | 3.71 | 3.71 | -7.25% | 16,209,346 |
| Mar 20, 2026 | 4.12 | 4.15 | 3.99 | 4.00 | 4.00 | -2.91% | 9,121,800 |
| Mar 19, 2026 | 4.22 | 4.23 | 4.10 | 4.12 | 4.12 | -2.60% | 8,384,200 |
| Mar 18, 2026 | 4.19 | 4.23 | 4.14 | 4.23 | 4.23 | 1.44% | 8,179,800 |
| Mar 17, 2026 | 4.22 | 4.25 | 4.17 | 4.17 | 4.17 | -0.95% | 6,068,342 |
| Mar 16, 2026 | 4.22 | 4.26 | 4.18 | 4.21 | 4.21 | -0.24% | 6,228,092 |
| Mar 13, 2026 | 4.20 | 4.25 | 4.16 | 4.22 | 4.22 | 0.72% | 9,913,252 |
| Mar 12, 2026 | 4.18 | 4.22 | 4.17 | 4.19 | 4.19 | - | 6,393,950 |
| Mar 11, 2026 | 4.19 | 4.20 | 4.16 | 4.19 | 4.19 | - | 6,341,254 |
| Mar 10, 2026 | 4.18 | 4.20 | 4.16 | 4.19 | 4.19 | 0.24% | 7,299,077 |
| Mar 9, 2026 | 4.19 | 4.22 | 4.16 | 4.18 | 4.18 | - | 9,317,000 |
| Mar 6, 2026 | 4.07 | 4.18 | 4.06 | 4.18 | 4.18 | 2.70% | 8,804,532 |
| Mar 5, 2026 | 4.06 | 4.09 | 4.04 | 4.07 | 4.07 | 0.99% | 6,412,050 |
| Mar 4, 2026 | 4.11 | 4.13 | 4.02 | 4.03 | 4.03 | -2.89% | 12,573,130 |
| Mar 3, 2026 | 4.17 | 4.21 | 4.13 | 4.15 | 4.15 | -0.48% | 8,553,900 |
| Mar 2, 2026 | 4.22 | 4.23 | 4.14 | 4.17 | 4.17 | -2.11% | 11,557,400 |
| Feb 27, 2026 | 4.24 | 4.27 | 4.22 | 4.26 | 4.26 | 0.47% | 5,691,800 |
| Feb 26, 2026 | 4.28 | 4.29 | 4.22 | 4.24 | 4.24 | -0.70% | 7,034,550 |
| Feb 25, 2026 | 4.23 | 4.30 | 4.22 | 4.27 | 4.27 | 1.18% | 10,671,230 |
| Feb 24, 2026 | 4.18 | 4.23 | 4.16 | 4.22 | 4.22 | 1.44% | 6,596,182 |
| Feb 13, 2026 | 4.18 | 4.19 | 4.15 | 4.16 | 4.16 | -0.24% | 7,628,954 |
| Feb 12, 2026 | 4.28 | 4.29 | 4.17 | 4.17 | 4.17 | -2.80% | 12,728,000 |
| Feb 11, 2026 | 4.31 | 4.31 | 4.27 | 4.29 | 4.29 | -0.46% | 4,919,364 |
| Feb 10, 2026 | 4.29 | 4.34 | 4.26 | 4.31 | 4.31 | 0.70% | 8,664,936 |
| Feb 9, 2026 | 4.28 | 4.32 | 4.26 | 4.28 | 4.28 | 0.23% | 7,449,934 |
| Feb 6, 2026 | 4.25 | 4.31 | 4.25 | 4.27 | 4.27 | 0.23% | 9,382,093 |
| Feb 5, 2026 | 4.24 | 4.30 | 4.24 | 4.26 | 4.26 | -0.23% | 9,077,843 |
| Feb 4, 2026 | 4.19 | 4.27 | 4.18 | 4.27 | 4.27 | 1.67% | 8,427,297 |
| Feb 3, 2026 | 4.21 | 4.24 | 4.18 | 4.20 | 4.20 | - | 7,448,500 |
| Feb 2, 2026 | 4.21 | 4.31 | 4.19 | 4.20 | 4.20 | -0.71% | 12,142,249 |
| Jan 30, 2026 | 4.18 | 4.26 | 4.17 | 4.23 | 4.23 | 0.71% | 11,126,250 |
| Jan 29, 2026 | 4.22 | 4.24 | 4.18 | 4.20 | 4.20 | -1.64% | 12,535,172 |
| Jan 28, 2026 | 4.28 | 4.28 | 4.24 | 4.27 | 4.27 | -0.23% | 8,853,765 |
| Jan 27, 2026 | 4.30 | 4.31 | 4.20 | 4.28 | 4.28 | -0.93% | 11,392,490 |
| Jan 26, 2026 | 4.27 | 4.33 | 4.24 | 4.32 | 4.32 | 1.41% | 14,984,243 |
| Jan 23, 2026 | 4.26 | 4.28 | 4.24 | 4.26 | 4.26 | - | 10,044,230 |
| Jan 22, 2026 | 4.22 | 4.26 | 4.21 | 4.26 | 4.26 | 0.95% | 6,516,450 |
| Jan 21, 2026 | 4.24 | 4.25 | 4.21 | 4.22 | 4.22 | -0.47% | 6,391,751 |
| Jan 20, 2026 | 4.20 | 4.24 | 4.19 | 4.24 | 4.24 | 0.47% | 8,225,750 |
| Jan 19, 2026 | 4.14 | 4.22 | 4.12 | 4.22 | 4.22 | 2.18% | 9,273,565 |
| Jan 16, 2026 | 4.18 | 4.18 | 4.12 | 4.13 | 4.13 | -0.96% | 7,251,215 |
| Jan 15, 2026 | 4.19 | 4.20 | 4.15 | 4.17 | 4.17 | -0.48% | 6,687,200 |
| Jan 14, 2026 | 4.21 | 4.25 | 4.14 | 4.19 | 4.19 | -0.48% | 10,853,800 |
| Jan 13, 2026 | 4.19 | 4.27 | 4.18 | 4.21 | 4.21 | 0.48% | 12,651,947 |
| Jan 12, 2026 | 4.18 | 4.20 | 4.16 | 4.19 | 4.19 | 0.24% | 8,279,201 |
| Jan 9, 2026 | 4.15 | 4.19 | 4.13 | 4.18 | 4.18 | 0.97% | 8,334,800 |
| Jan 8, 2026 | 4.11 | 4.15 | 4.09 | 4.14 | 4.14 | 0.73% | 5,114,958 |
| Jan 7, 2026 | 4.14 | 4.15 | 4.10 | 4.11 | 4.11 | -1.20% | 7,590,700 |
| Jan 6, 2026 | 4.15 | 4.17 | 4.12 | 4.16 | 4.16 | 0.48% | 9,815,156 |
| Jan 5, 2026 | 4.09 | 4.16 | 4.09 | 4.14 | 4.14 | 1.22% | 7,607,050 |
| Dec 31, 2025 | 4.11 | 4.12 | 4.06 | 4.09 | 4.09 | - | 6,127,500 |
| Dec 30, 2025 | 4.13 | 4.15 | 4.09 | 4.09 | 4.09 | -1.45% | 5,823,850 |
| Dec 29, 2025 | 4.21 | 4.21 | 4.12 | 4.15 | 4.15 | -0.72% | 7,682,750 |
| Dec 26, 2025 | 4.22 | 4.25 | 4.18 | 4.18 | 4.18 | -0.71% | 4,924,300 |
| Dec 25, 2025 | 4.19 | 4.24 | 4.18 | 4.21 | 4.21 | 0.48% | 5,113,850 |
| Dec 24, 2025 | 4.21 | 4.21 | 4.16 | 4.19 | 4.19 | -0.24% | 4,712,806 |
| Dec 23, 2025 | 4.22 | 4.24 | 4.18 | 4.20 | 4.20 | - | 5,128,550 |
| Dec 22, 2025 | 4.26 | 4.27 | 4.20 | 4.20 | 4.20 | -1.41% | 6,806,100 |
| Dec 19, 2025 | 4.16 | 4.26 | 4.15 | 4.26 | 4.26 | 2.16% | 7,139,800 |
| Dec 18, 2025 | 4.07 | 4.19 | 4.07 | 4.17 | 4.17 | 1.96% | 9,476,150 |
| Dec 17, 2025 | 4.05 | 4.10 | 4.04 | 4.09 | 4.09 | 0.49% | 5,367,900 |
| Dec 16, 2025 | 4.12 | 4.15 | 4.06 | 4.07 | 4.07 | -1.69% | 7,271,600 |
| Dec 15, 2025 | 4.09 | 4.16 | 4.08 | 4.14 | 4.14 | 1.22% | 5,893,701 |
| Dec 12, 2025 | 4.12 | 4.16 | 4.09 | 4.09 | 4.09 | -0.97% | 9,935,300 |
| Dec 11, 2025 | 4.26 | 4.27 | 4.13 | 4.13 | 4.13 | -3.05% | 9,274,550 |
| Dec 10, 2025 | 4.23 | 4.28 | 4.22 | 4.26 | 4.26 | - | 5,786,500 |
| Dec 9, 2025 | 4.32 | 4.33 | 4.25 | 4.26 | 4.26 | -1.16% | 6,921,054 |
| Dec 8, 2025 | 4.37 | 4.42 | 4.30 | 4.31 | 4.31 | -0.92% | 8,710,008 |
| Dec 5, 2025 | 4.37 | 4.38 | 4.31 | 4.35 | 4.35 | -0.46% | 6,551,200 |
| Dec 4, 2025 | 4.40 | 4.43 | 4.34 | 4.37 | 4.37 | -1.35% | 7,124,300 |
| Dec 3, 2025 | 4.35 | 4.45 | 4.35 | 4.43 | 4.43 | 1.37% | 9,701,100 |
| Dec 2, 2025 | 4.36 | 4.39 | 4.28 | 4.37 | 4.37 | 0.46% | 8,485,684 |
| Dec 1, 2025 | 4.35 | 4.39 | 4.34 | 4.35 | 4.35 | 0.23% | 6,109,600 |
| Nov 28, 2025 | 4.38 | 4.38 | 4.29 | 4.34 | 4.34 | -0.91% | 6,445,100 |