Tonghua Golden-Horse Pharmaceutical Industry Co,Ltd (SHE:000766)
China
· Delayed Price · Currency is CNY 21.27
+0.03 (0.14%)
Mar 9, 2026, 3:04 PM CST
SHE:000766 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.26 | 21.64 | 21.12 | 21.24 | 21.24 | -0.09% | 11,686,270 |
| Mar 5, 2026 | 21.27 | 21.84 | 20.82 | 21.26 | 21.26 | 1.33% | 26,601,250 |
| Mar 4, 2026 | 21.17 | 21.39 | 20.63 | 20.98 | 20.98 | - | 22,668,460 |
| Mar 3, 2026 | 22.48 | 22.50 | 20.88 | 20.98 | 20.98 | -6.88% | 28,428,900 |
| Mar 2, 2026 | 22.63 | 22.96 | 22.32 | 22.53 | 22.53 | -2.09% | 14,808,970 |
| Feb 27, 2026 | 23.24 | 23.29 | 22.95 | 23.01 | 23.01 | -1.50% | 9,313,234 |
| Feb 26, 2026 | 23.75 | 23.75 | 23.11 | 23.36 | 23.36 | -1.56% | 13,519,816 |
| Feb 25, 2026 | 23.45 | 24.10 | 23.41 | 23.73 | 23.73 | 0.89% | 15,414,527 |
| Feb 24, 2026 | 23.72 | 23.80 | 23.34 | 23.52 | 23.52 | -0.30% | 9,611,124 |
| Feb 13, 2026 | 23.45 | 23.96 | 23.37 | 23.59 | 23.59 | 0.77% | 15,851,900 |
| Feb 12, 2026 | 23.30 | 23.60 | 23.03 | 23.41 | 23.41 | 0.52% | 9,481,287 |
| Feb 11, 2026 | 23.47 | 23.59 | 23.20 | 23.29 | 23.29 | -0.77% | 6,636,376 |
| Feb 10, 2026 | 23.80 | 23.92 | 23.45 | 23.47 | 23.47 | -0.76% | 10,253,250 |
| Feb 9, 2026 | 23.15 | 23.75 | 22.78 | 23.65 | 23.65 | 2.83% | 18,044,760 |
| Feb 6, 2026 | 23.52 | 23.67 | 23.00 | 23.00 | 23.00 | -2.54% | 15,943,070 |
| Feb 5, 2026 | 24.00 | 24.23 | 23.39 | 23.60 | 23.60 | 0.13% | 16,816,630 |
| Feb 4, 2026 | 24.37 | 24.37 | 22.33 | 23.57 | 23.57 | -3.72% | 35,208,420 |
| Feb 3, 2026 | 25.23 | 25.34 | 23.36 | 24.48 | 24.48 | -2.43% | 36,236,028 |
| Feb 2, 2026 | 25.50 | 26.15 | 24.87 | 25.09 | 25.09 | -2.37% | 16,793,910 |
| Jan 30, 2026 | 26.50 | 26.70 | 25.65 | 25.70 | 25.70 | -3.38% | 15,257,560 |
| Jan 29, 2026 | 25.98 | 26.76 | 25.51 | 26.60 | 26.60 | 2.23% | 18,483,270 |
| Jan 28, 2026 | 26.88 | 27.38 | 26.00 | 26.02 | 26.02 | -2.51% | 13,924,750 |
| Jan 27, 2026 | 26.48 | 26.70 | 26.13 | 26.69 | 26.69 | 0.57% | 14,665,950 |
| Jan 26, 2026 | 26.58 | 26.67 | 25.77 | 26.54 | 26.54 | 0.26% | 20,151,890 |
| Jan 23, 2026 | 26.62 | 26.75 | 26.36 | 26.47 | 26.47 | -0.30% | 12,611,080 |
| Jan 22, 2026 | 26.72 | 27.11 | 26.50 | 26.55 | 26.55 | -0.64% | 12,695,810 |
| Jan 21, 2026 | 26.25 | 27.06 | 26.05 | 26.72 | 26.72 | 0.68% | 19,164,490 |
| Jan 20, 2026 | 26.31 | 26.82 | 25.88 | 26.54 | 26.54 | 1.18% | 19,688,100 |
| Jan 19, 2026 | 26.30 | 26.65 | 26.21 | 26.23 | 26.23 | -0.64% | 9,111,080 |
| Jan 16, 2026 | 26.74 | 27.06 | 26.20 | 26.40 | 26.40 | -1.16% | 14,364,142 |
| Jan 15, 2026 | 26.98 | 27.05 | 26.63 | 26.71 | 26.71 | -1.07% | 12,642,170 |
| Jan 14, 2026 | 27.30 | 27.70 | 26.75 | 27.00 | 27.00 | -0.55% | 21,460,360 |
| Jan 13, 2026 | 27.89 | 28.44 | 27.12 | 27.15 | 27.15 | -2.58% | 32,932,400 |
| Jan 12, 2026 | 25.45 | 27.87 | 25.45 | 27.87 | 27.87 | 9.98% | 46,858,080 |
| Jan 9, 2026 | 24.89 | 25.39 | 24.24 | 25.34 | 25.34 | 0.96% | 25,745,520 |
| Jan 8, 2026 | 26.80 | 26.85 | 24.85 | 25.10 | 25.10 | -4.34% | 37,981,910 |
| Jan 7, 2026 | 26.44 | 26.69 | 26.01 | 26.24 | 26.24 | -1.50% | 16,526,150 |
| Jan 6, 2026 | 26.86 | 27.17 | 26.55 | 26.64 | 26.64 | 0.15% | 16,710,140 |
| Jan 5, 2026 | 27.38 | 27.44 | 25.50 | 26.60 | 26.60 | -3.24% | 27,994,250 |
| Dec 31, 2025 | 27.39 | 27.88 | 26.98 | 27.49 | 27.49 | 0.37% | 19,459,770 |
| Dec 30, 2025 | 27.60 | 27.95 | 27.27 | 27.39 | 27.39 | -1.30% | 12,075,430 |
| Dec 29, 2025 | 28.16 | 28.16 | 27.50 | 27.75 | 27.75 | -2.01% | 13,279,250 |
| Dec 26, 2025 | 28.28 | 28.55 | 28.13 | 28.32 | 28.32 | -0.07% | 8,992,715 |
| Dec 25, 2025 | 28.25 | 28.45 | 27.96 | 28.34 | 28.34 | 0.32% | 9,934,289 |
| Dec 24, 2025 | 28.48 | 28.64 | 28.18 | 28.25 | 28.25 | -1.02% | 7,891,153 |
| Dec 23, 2025 | 28.60 | 28.75 | 28.45 | 28.54 | 28.54 | -0.21% | 9,116,280 |
| Dec 22, 2025 | 28.07 | 28.70 | 27.86 | 28.60 | 28.60 | 2.00% | 16,125,990 |
| Dec 19, 2025 | 27.66 | 28.16 | 27.50 | 28.04 | 28.04 | 1.93% | 12,659,950 |
| Dec 18, 2025 | 27.80 | 28.04 | 27.50 | 27.51 | 27.51 | -1.33% | 9,719,401 |
| Dec 17, 2025 | 27.37 | 27.94 | 27.15 | 27.88 | 27.88 | 1.42% | 10,377,430 |
| Dec 16, 2025 | 28.40 | 28.42 | 27.15 | 27.49 | 27.49 | -3.14% | 16,295,740 |
| Dec 15, 2025 | 28.68 | 28.88 | 28.29 | 28.38 | 28.38 | -1.66% | 10,344,580 |
| Dec 12, 2025 | 28.68 | 28.93 | 28.51 | 28.86 | 28.86 | 0.52% | 10,985,710 |
| Dec 11, 2025 | 28.87 | 28.99 | 28.50 | 28.71 | 28.71 | -0.62% | 9,846,400 |
| Dec 10, 2025 | 28.36 | 29.10 | 28.32 | 28.89 | 28.89 | 1.80% | 12,257,950 |
| Dec 9, 2025 | 28.80 | 28.82 | 28.35 | 28.38 | 28.38 | -1.87% | 8,831,540 |
| Dec 8, 2025 | 29.16 | 29.19 | 28.02 | 28.92 | 28.92 | -0.62% | 20,362,520 |
| Dec 5, 2025 | 29.07 | 29.20 | 28.78 | 29.10 | 29.10 | 0.10% | 12,661,919 |
| Dec 4, 2025 | 28.51 | 29.15 | 28.49 | 29.07 | 29.07 | 1.86% | 16,351,020 |
| Dec 3, 2025 | 28.71 | 28.77 | 28.37 | 28.54 | 28.54 | -0.56% | 11,978,072 |
| Dec 2, 2025 | 27.55 | 28.86 | 27.30 | 28.70 | 28.70 | 4.48% | 25,650,920 |
| Dec 1, 2025 | 27.20 | 27.99 | 27.17 | 27.47 | 27.47 | 0.77% | 15,823,690 |
| Nov 28, 2025 | 27.70 | 27.70 | 27.15 | 27.26 | 27.26 | -1.62% | 10,129,070 |
| Nov 27, 2025 | 27.45 | 27.88 | 27.33 | 27.71 | 27.71 | 0.62% | 13,754,220 |
| Nov 26, 2025 | 27.15 | 27.89 | 27.06 | 27.54 | 27.54 | 1.51% | 13,728,540 |
| Nov 25, 2025 | 27.29 | 27.59 | 27.00 | 27.13 | 27.13 | -0.59% | 14,258,390 |
| Nov 24, 2025 | 27.60 | 27.73 | 26.90 | 27.29 | 27.29 | -0.94% | 16,765,340 |
| Nov 21, 2025 | 28.89 | 28.90 | 27.50 | 27.55 | 27.55 | -4.84% | 27,088,180 |
| Nov 20, 2025 | 28.95 | 29.27 | 28.62 | 28.95 | 28.95 | 0.70% | 10,994,330 |
| Nov 19, 2025 | 29.35 | 29.57 | 28.50 | 28.75 | 28.75 | -2.54% | 21,214,930 |
| Nov 18, 2025 | 29.44 | 30.20 | 28.95 | 29.50 | 29.50 | - | 29,942,910 |
| Nov 17, 2025 | 28.68 | 29.87 | 28.38 | 29.50 | 29.50 | 2.61% | 28,148,230 |
| Nov 14, 2025 | 28.90 | 29.50 | 28.61 | 28.75 | 28.75 | -1.07% | 26,813,630 |
| Nov 13, 2025 | 28.02 | 29.25 | 28.02 | 29.06 | 29.06 | 2.18% | 26,540,270 |
| Nov 12, 2025 | 27.73 | 29.66 | 27.51 | 28.44 | 28.44 | 2.60% | 30,880,940 |
| Nov 11, 2025 | 27.11 | 28.09 | 27.00 | 27.72 | 27.72 | 1.95% | 18,017,380 |
| Nov 10, 2025 | 26.70 | 27.50 | 26.70 | 27.19 | 27.19 | -1.13% | 14,055,150 |
| Nov 7, 2025 | 28.19 | 28.19 | 27.15 | 27.50 | 27.50 | -2.45% | 23,441,750 |
| Nov 6, 2025 | 26.90 | 28.23 | 26.61 | 28.19 | 28.19 | 4.80% | 26,127,730 |
| Nov 5, 2025 | 27.67 | 27.80 | 26.40 | 26.90 | 26.90 | -3.83% | 32,011,480 |
| Nov 4, 2025 | 28.00 | 28.33 | 27.41 | 27.97 | 27.97 | -0.46% | 37,418,770 |
| Nov 3, 2025 | 25.99 | 28.50 | 25.72 | 28.10 | 28.10 | 8.37% | 51,596,730 |
| Oct 31, 2025 | 25.38 | 26.35 | 25.00 | 25.93 | 25.93 | 2.45% | 33,880,270 |
| Oct 30, 2025 | 25.49 | 25.59 | 25.15 | 25.31 | 25.31 | -0.67% | 14,136,900 |
| Oct 29, 2025 | 25.11 | 25.59 | 24.89 | 25.48 | 25.48 | 1.07% | 20,711,960 |
| Oct 28, 2025 | 25.25 | 25.49 | 25.03 | 25.21 | 25.21 | -0.51% | 11,389,640 |
| Oct 27, 2025 | 25.09 | 25.60 | 24.85 | 25.34 | 25.34 | 0.56% | 20,549,870 |
| Oct 24, 2025 | 25.40 | 25.58 | 24.97 | 25.20 | 25.20 | -0.47% | 14,998,010 |
| Oct 23, 2025 | 25.27 | 25.37 | 24.67 | 25.32 | 25.32 | 0.76% | 16,274,710 |
| Oct 22, 2025 | 25.38 | 25.55 | 24.95 | 25.13 | 25.13 | 0.64% | 18,763,750 |
| Oct 21, 2025 | 24.60 | 25.20 | 24.20 | 24.97 | 24.97 | 1.92% | 18,797,610 |
| Oct 20, 2025 | 25.04 | 25.36 | 24.50 | 24.50 | 24.50 | -2.97% | 24,459,320 |
| Oct 17, 2025 | 25.38 | 26.09 | 25.13 | 25.25 | 25.25 | 1.53% | 34,452,380 |
| Oct 16, 2025 | 25.01 | 25.08 | 24.52 | 24.87 | 24.87 | -0.88% | 14,378,850 |
| Oct 15, 2025 | 24.96 | 25.32 | 24.82 | 25.09 | 25.09 | 0.40% | 12,669,290 |
| Oct 14, 2025 | 25.00 | 25.10 | 24.70 | 24.99 | 24.99 | -0.04% | 12,583,200 |
| Oct 13, 2025 | 24.03 | 25.17 | 24.03 | 25.00 | 25.00 | -1.11% | 21,447,670 |
| Oct 10, 2025 | 24.88 | 25.50 | 24.02 | 25.28 | 25.28 | 1.20% | 27,306,280 |
| Oct 9, 2025 | 25.58 | 25.58 | 24.80 | 24.98 | 24.98 | -2.31% | 21,632,580 |
| Sep 30, 2025 | 25.31 | 25.99 | 25.11 | 25.57 | 25.57 | 1.03% | 25,923,550 |