Tonghua Golden-Horse Pharmaceutical Industry Co,Ltd (SHE:000766)
China
· Delayed Price · Currency is CNY 29.10
+0.03 (0.10%)
At close: Dec 5, 2025
SHE:000766 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 29, 2025 | 25.50 | 25.70 | 24.96 | 25.31 | 25.31 | -1.59% | 14,916,280 |
| Sep 26, 2025 | 25.52 | 25.94 | 25.16 | 25.72 | 25.72 | 0.74% | 19,063,550 |
| Sep 25, 2025 | 25.49 | 25.63 | 25.30 | 25.53 | 25.53 | 0.16% | 14,900,090 |
| Sep 24, 2025 | 25.63 | 25.68 | 25.30 | 25.49 | 25.49 | -1.05% | 14,777,670 |
| Sep 23, 2025 | 25.71 | 26.15 | 24.89 | 25.76 | 25.76 | -0.54% | 24,650,060 |
| Sep 22, 2025 | 26.16 | 26.18 | 25.45 | 25.90 | 25.90 | -0.69% | 19,024,450 |
| Sep 19, 2025 | 26.37 | 26.53 | 25.18 | 26.08 | 26.08 | -1.36% | 27,565,290 |
| Sep 18, 2025 | 26.70 | 27.00 | 26.11 | 26.44 | 26.44 | -1.60% | 25,392,420 |
| Sep 17, 2025 | 27.25 | 27.31 | 26.73 | 26.87 | 26.87 | -1.58% | 27,303,030 |
| Sep 16, 2025 | 27.17 | 27.52 | 26.86 | 27.30 | 27.30 | 0.59% | 36,906,020 |
| Sep 15, 2025 | 26.55 | 27.44 | 26.39 | 27.14 | 27.14 | 3.19% | 49,935,970 |
| Sep 12, 2025 | 26.39 | 26.94 | 26.25 | 26.30 | 26.30 | -2.30% | 37,452,270 |
| Sep 11, 2025 | 25.73 | 27.49 | 23.64 | 26.92 | 26.92 | 7.55% | 74,195,230 |
| Sep 10, 2025 | 23.98 | 25.19 | 23.78 | 25.03 | 25.03 | 4.42% | 43,929,610 |
| Sep 9, 2025 | 24.27 | 24.47 | 23.61 | 23.97 | 23.97 | -1.32% | 18,102,740 |
| Sep 8, 2025 | 24.18 | 24.65 | 23.96 | 24.29 | 24.29 | 0.79% | 24,201,800 |
| Sep 5, 2025 | 23.53 | 24.14 | 23.23 | 24.10 | 24.10 | 2.42% | 24,689,770 |
| Sep 4, 2025 | 23.25 | 23.98 | 23.00 | 23.53 | 23.53 | 1.20% | 20,873,680 |
| Sep 3, 2025 | 24.03 | 24.25 | 23.07 | 23.25 | 23.25 | -3.53% | 25,779,390 |
| Sep 2, 2025 | 23.88 | 24.27 | 23.45 | 24.10 | 24.10 | 1.05% | 30,495,480 |
| Sep 1, 2025 | 23.88 | 24.37 | 23.72 | 23.85 | 23.85 | 0.63% | 22,491,720 |
| Aug 29, 2025 | 24.60 | 24.60 | 23.65 | 23.70 | 23.70 | -2.07% | 18,789,420 |
| Aug 28, 2025 | 23.68 | 24.33 | 22.95 | 24.20 | 24.20 | 2.02% | 26,260,990 |
| Aug 27, 2025 | 24.73 | 24.85 | 23.72 | 23.72 | 23.72 | -4.43% | 23,871,920 |
| Aug 26, 2025 | 24.65 | 25.15 | 24.44 | 24.82 | 24.82 | 0.73% | 28,686,920 |
| Aug 25, 2025 | 24.62 | 24.67 | 23.77 | 24.64 | 24.64 | 0.08% | 45,198,180 |
| Aug 22, 2025 | 23.21 | 24.78 | 23.12 | 24.62 | 24.62 | 6.03% | 49,853,980 |
| Aug 21, 2025 | 23.79 | 23.89 | 22.96 | 23.22 | 23.22 | -2.35% | 28,116,800 |
| Aug 20, 2025 | 23.00 | 23.78 | 22.83 | 23.78 | 23.78 | 3.12% | 26,321,300 |
| Aug 19, 2025 | 23.32 | 23.45 | 23.06 | 23.06 | 23.06 | -1.37% | 17,611,500 |
| Aug 18, 2025 | 23.42 | 23.85 | 23.20 | 23.38 | 23.38 | -0.51% | 26,023,270 |
| Aug 15, 2025 | 23.12 | 23.58 | 23.01 | 23.50 | 23.50 | 1.25% | 14,881,620 |
| Aug 14, 2025 | 23.40 | 23.95 | 23.20 | 23.21 | 23.21 | -0.34% | 30,206,510 |
| Aug 13, 2025 | 22.37 | 23.32 | 22.35 | 23.29 | 23.29 | 3.60% | 27,587,880 |
| Aug 12, 2025 | 22.73 | 22.89 | 22.37 | 22.48 | 22.48 | -0.97% | 13,032,750 |
| Aug 11, 2025 | 22.19 | 23.00 | 22.07 | 22.70 | 22.70 | 1.43% | 25,611,670 |
| Aug 8, 2025 | 22.10 | 22.62 | 21.97 | 22.38 | 22.38 | 0.72% | 15,666,830 |
| Aug 7, 2025 | 22.37 | 22.62 | 21.85 | 22.22 | 22.22 | 0.09% | 22,854,260 |
| Aug 6, 2025 | 23.11 | 23.11 | 21.35 | 22.20 | 22.20 | -4.15% | 44,388,040 |
| Aug 5, 2025 | 23.10 | 23.51 | 22.92 | 23.16 | 23.16 | 0.09% | 18,805,700 |
| Aug 4, 2025 | 22.89 | 23.21 | 22.43 | 23.14 | 23.14 | 0.92% | 22,912,200 |
| Aug 1, 2025 | 22.97 | 23.23 | 22.79 | 22.93 | 22.93 | -0.78% | 18,229,510 |
| Jul 31, 2025 | 23.25 | 23.65 | 22.79 | 23.11 | 23.11 | -0.22% | 23,806,310 |
| Jul 30, 2025 | 23.44 | 23.79 | 23.16 | 23.16 | 23.16 | -2.11% | 24,007,980 |
| Jul 29, 2025 | 23.41 | 23.83 | 23.11 | 23.66 | 23.66 | 0.81% | 24,342,880 |
| Jul 28, 2025 | 23.79 | 23.79 | 23.38 | 23.47 | 23.47 | -1.39% | 17,754,120 |
| Jul 25, 2025 | 23.73 | 24.25 | 23.53 | 23.80 | 23.80 | -0.13% | 18,427,230 |
| Jul 24, 2025 | 23.36 | 23.84 | 23.32 | 23.83 | 23.83 | 1.49% | 17,673,960 |
| Jul 23, 2025 | 24.06 | 24.34 | 23.46 | 23.48 | 23.48 | -3.02% | 22,017,700 |
| Jul 22, 2025 | 24.50 | 24.65 | 23.78 | 24.21 | 24.21 | -1.71% | 25,260,240 |
| Jul 21, 2025 | 24.30 | 24.77 | 24.24 | 24.63 | 24.63 | 1.61% | 20,769,150 |
| Jul 18, 2025 | 24.52 | 24.52 | 23.92 | 24.24 | 24.24 | -1.26% | 21,787,000 |
| Jul 17, 2025 | 24.29 | 25.15 | 24.01 | 24.55 | 24.55 | 1.11% | 30,462,770 |
| Jul 16, 2025 | 23.83 | 24.36 | 23.76 | 24.28 | 24.28 | 1.29% | 20,590,420 |
| Jul 15, 2025 | 23.98 | 24.05 | 23.40 | 23.97 | 23.97 | 0.55% | 22,998,500 |
| Jul 14, 2025 | 23.77 | 24.29 | 23.66 | 23.84 | 23.84 | 0.13% | 17,880,700 |
| Jul 11, 2025 | 23.69 | 24.12 | 23.48 | 23.81 | 23.81 | 1.19% | 20,194,020 |