Skip to main content
Tonghua Golden-Horse Pharmaceutical Industry Co,Ltd (SHE:000766)
China flag China · Delayed Price · Currency is CNY
23.92
+0.65 (2.79%)
Apr 29, 2026, 3:04 PM CST

SHE:000766 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.6523.8222.9023.2723.270.47%15,132,576
Apr 27, 202622.9023.3222.4823.1623.160.70%15,246,768
Apr 24, 202622.9723.1922.6823.0023.000.17%9,606,258
Apr 23, 202623.6423.6922.8122.9622.96-3.24%17,318,709
Apr 22, 202623.2023.8022.9023.7323.731.19%15,247,785
Apr 21, 202623.7323.8323.4523.4523.45-1.35%12,097,750
Apr 20, 202623.5624.0823.3823.7723.770.51%19,655,538
Apr 17, 202622.7123.8022.7123.6523.653.14%22,787,905
Apr 16, 202622.6823.2722.6522.9322.931.87%19,927,098
Apr 15, 202622.5322.7022.1022.5122.511.31%18,668,528
Apr 14, 202622.5822.6222.0022.2222.22-1.81%20,794,242
Apr 13, 202621.4123.0821.3122.6322.637.51%36,421,130
Apr 10, 202621.2721.5121.0521.0521.05-0.09%15,131,640
Apr 9, 202621.2021.6821.0621.0721.07-2.05%20,098,490
Apr 8, 202622.0722.2521.3021.5121.512.33%39,622,300
Apr 7, 202619.5021.0219.4121.0221.029.99%27,713,000
Apr 3, 202619.6419.8319.0719.1119.11-3.34%13,518,440
Apr 2, 202619.8720.1619.6319.7719.77-0.30%19,121,600
Apr 1, 202619.6220.0119.3119.8319.832.43%19,739,020
Mar 31, 202619.5019.6419.3619.3619.36-1.07%12,332,790
Mar 30, 202619.7119.9219.4819.5719.57-1.16%15,356,080
Mar 27, 202619.0020.1018.8819.8019.802.91%25,219,853
Mar 26, 202619.3519.5619.1019.2419.24-0.52%11,888,610
Mar 25, 202619.1219.5819.1119.3419.341.95%14,089,400
Mar 24, 202619.0119.2018.5618.9718.972.76%18,397,650
Mar 23, 202619.5319.5318.2918.4618.46-6.39%23,946,460
Mar 20, 202620.3520.5119.7219.7219.72-3.10%13,097,400
Mar 19, 202621.2021.2520.1520.3520.35-4.05%18,543,910
Mar 18, 202621.0221.3720.7221.2121.211.05%19,372,920
Mar 17, 202621.1321.2020.9020.9920.99-0.62%13,198,210
Mar 16, 202621.1021.4720.9921.1221.120.43%12,693,580
Mar 13, 202621.1621.2920.9521.0321.03-0.80%9,747,100
Mar 12, 202621.1521.3220.9221.2021.20-0.05%10,194,790
Mar 11, 202621.4621.6321.0821.2121.21-1.35%15,042,600
Mar 10, 202621.4021.6221.1521.5021.501.08%14,633,100
Mar 9, 202621.1521.2920.5821.2721.270.14%14,963,270
Mar 6, 202621.2621.6421.1221.2421.24-0.09%11,686,270
Mar 5, 202621.2721.8420.8221.2621.261.33%26,601,250
Mar 4, 202621.1721.3920.6320.9820.98-22,668,460
Mar 3, 202622.4822.5020.8820.9820.98-6.88%28,428,900
Mar 2, 202622.6322.9622.3222.5322.53-2.09%14,808,970
Feb 27, 202623.2423.2922.9523.0123.01-1.50%9,313,234
Feb 26, 202623.7523.7523.1123.3623.36-1.56%13,519,816
Feb 25, 202623.4524.1023.4123.7323.730.89%15,414,527
Feb 24, 202623.7223.8023.3423.5223.52-0.30%9,611,124
Feb 13, 202623.4523.9623.3723.5923.590.77%15,851,900
Feb 12, 202623.3023.6023.0323.4123.410.52%9,481,287
Feb 11, 202623.4723.5923.2023.2923.29-0.77%6,636,376
Feb 10, 202623.8023.9223.4523.4723.47-0.76%10,253,250
Feb 9, 202623.1523.7522.7823.6523.652.83%18,044,760
Feb 6, 202623.5223.6723.0023.0023.00-2.54%15,943,070
Feb 5, 202624.0024.2323.3923.6023.600.13%16,816,630
Feb 4, 202624.3724.3722.3323.5723.57-3.72%35,208,420
Feb 3, 202625.2325.3423.3624.4824.48-2.43%36,236,028
Feb 2, 202625.5026.1524.8725.0925.09-2.37%16,793,910
Jan 30, 202626.5026.7025.6525.7025.70-3.38%15,257,560
Jan 29, 202625.9826.7625.5126.6026.602.23%18,483,270
Jan 28, 202626.8827.3826.0026.0226.02-2.51%13,924,750
Jan 27, 202626.4826.7026.1326.6926.690.57%14,665,950
Jan 26, 202626.5826.6725.7726.5426.540.26%20,151,890
Jan 23, 202626.6226.7526.3626.4726.47-0.30%12,611,080
Jan 22, 202626.7227.1126.5026.5526.55-0.64%12,695,810
Jan 21, 202626.2527.0626.0526.7226.720.68%19,164,490
Jan 20, 202626.3126.8225.8826.5426.541.18%19,688,100
Jan 19, 202626.3026.6526.2126.2326.23-0.64%9,111,080
Jan 16, 202626.7427.0626.2026.4026.40-1.16%14,364,142
Jan 15, 202626.9827.0526.6326.7126.71-1.07%12,642,170
Jan 14, 202627.3027.7026.7527.0027.00-0.55%21,460,360
Jan 13, 202627.8928.4427.1227.1527.15-2.58%32,932,400
Jan 12, 202625.4527.8725.4527.8727.879.98%46,858,080
Jan 9, 202624.8925.3924.2425.3425.340.96%25,745,520
Jan 8, 202626.8026.8524.8525.1025.10-4.34%37,981,910
Jan 7, 202626.4426.6926.0126.2426.24-1.50%16,526,150
Jan 6, 202626.8627.1726.5526.6426.640.15%16,710,140
Jan 5, 202627.3827.4425.5026.6026.60-3.24%27,994,250
Dec 31, 202527.3927.8826.9827.4927.490.37%19,459,770
Dec 30, 202527.6027.9527.2727.3927.39-1.30%12,075,430
Dec 29, 202528.1628.1627.5027.7527.75-2.01%13,279,250
Dec 26, 202528.2828.5528.1328.3228.32-0.07%8,992,715
Dec 25, 202528.2528.4527.9628.3428.340.32%9,934,289
Dec 24, 202528.4828.6428.1828.2528.25-1.02%7,891,153
Dec 23, 202528.6028.7528.4528.5428.54-0.21%9,116,280
Dec 22, 202528.0728.7027.8628.6028.602.00%16,125,990
Dec 19, 202527.6628.1627.5028.0428.041.93%12,659,950
Dec 18, 202527.8028.0427.5027.5127.51-1.33%9,719,401
Dec 17, 202527.3727.9427.1527.8827.881.42%10,377,430
Dec 16, 202528.4028.4227.1527.4927.49-3.14%16,295,740
Dec 15, 202528.6828.8828.2928.3828.38-1.66%10,344,580
Dec 12, 202528.6828.9328.5128.8628.860.52%10,985,710
Dec 11, 202528.8728.9928.5028.7128.71-0.62%9,846,400
Dec 10, 202528.3629.1028.3228.8928.891.80%12,257,950
Dec 9, 202528.8028.8228.3528.3828.38-1.87%8,831,540
Dec 8, 202529.1629.1928.0228.9228.92-0.62%20,362,520
Dec 5, 202529.0729.2028.7829.1029.100.10%12,661,919
Dec 4, 202528.5129.1528.4929.0729.071.86%16,351,020
Dec 3, 202528.7128.7728.3728.5428.54-0.56%11,978,072
Dec 2, 202527.5528.8627.3028.7028.704.48%25,650,920
Dec 1, 202527.2027.9927.1727.4727.470.77%15,823,690
Nov 28, 202527.7027.7027.1527.2627.26-1.62%10,129,070
Nov 27, 202527.4527.8827.3327.7127.710.62%13,754,220