Skip to main content
Cachet Pharmaceutical Co., Ltd. (SHE:002462)
China flag China · Delayed Price · Currency is CNY
15.33
-0.02 (-0.13%)
Mar 9, 2026, 3:04 PM CST

Cachet Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.1315.3615.1315.3315.33-0.13%4,103,100
Mar 6, 202614.9015.3814.9015.3515.351.99%4,410,100
Mar 5, 202615.0615.1714.9715.0515.051.48%3,827,500
Mar 4, 202614.9115.1014.7314.8314.83-1.46%5,303,003
Mar 3, 202615.3215.4815.0315.0515.05-1.63%5,595,681
Mar 2, 202615.4915.5715.1515.3015.30-2.30%5,972,200
Feb 27, 202615.5115.6715.5015.6615.660.32%3,380,001
Feb 26, 202615.8115.8415.5515.6115.61-1.27%5,082,000
Feb 25, 202615.6515.9015.6315.8115.811.15%5,394,200
Feb 24, 202615.5515.6515.4715.6315.630.97%3,989,900
Feb 13, 202615.6115.6615.4415.4815.48-0.51%4,283,300
Feb 12, 202615.8615.8915.5615.5615.56-1.89%5,982,900
Feb 11, 202615.8215.9415.7115.8615.86-0.13%6,302,000
Feb 10, 202616.2016.2815.8615.8815.88-2.58%10,388,902
Feb 9, 202616.1816.3616.0116.3016.300.74%13,256,899
Feb 6, 202616.5316.7816.1416.1816.18-0.61%16,036,090
Feb 5, 202616.7916.9716.2416.2816.28-3.44%19,346,900
Feb 4, 202618.0418.0416.8216.8616.862.80%33,744,522
Jan 27, 202616.6016.7116.0016.4016.40-1.38%8,842,613
Jan 26, 202616.7116.8216.4416.6316.63-1.25%10,408,600
Jan 23, 202617.0117.3116.7916.8416.84-0.30%16,247,700
Jan 22, 202616.1417.2016.1116.8916.894.65%20,594,500
Jan 21, 202616.0816.2315.8916.1416.14-6,989,899
Jan 20, 202616.3316.3916.0716.1416.14-0.80%7,558,817
Jan 19, 202616.0916.3316.0116.2716.271.24%9,081,300
Jan 16, 202616.4416.4915.9616.0716.07-1.71%11,215,590
Jan 15, 202616.6016.7516.2216.3516.35-2.91%13,986,960
Jan 14, 202616.2017.4016.1016.8416.842.93%30,940,770
Jan 13, 202616.9617.1016.3516.3616.36-4.50%29,689,300
Jan 12, 202615.8917.7215.8317.1317.136.33%44,117,870
Jan 9, 202616.3016.6916.0116.1116.11-6.39%43,261,200
Jan 8, 202619.6919.6917.2117.2117.21-9.99%64,837,159
Jan 7, 202619.1219.1218.6319.1219.1210.01%21,072,560
Jan 6, 202617.3717.3817.3717.3817.3810.00%11,961,210
Jan 5, 202614.5015.8014.5015.8015.8010.03%22,481,150
Dec 31, 202514.7014.7514.3514.3614.36-2.05%5,363,250
Dec 30, 202514.6314.7314.5014.6614.66-0.14%3,968,800
Dec 29, 202515.0315.1014.6314.6814.68-2.85%7,612,050
Dec 26, 202515.1515.3314.9115.1115.11-0.26%6,654,500
Dec 25, 202515.2315.2315.0215.1515.15-0.53%5,902,650
Dec 24, 202515.1515.2715.0215.2315.230.33%6,749,900
Dec 23, 202515.5415.5515.1415.1815.18-2.38%10,556,110
Dec 22, 202515.7615.8215.5015.5515.55-2.51%10,576,100
Dec 19, 202516.1416.1615.8115.9515.95-2.63%14,807,200
Dec 18, 202515.8516.4015.8116.3816.383.80%21,317,550
Dec 17, 202515.4416.0815.4015.7815.782.20%15,110,500
Dec 16, 202515.8916.0015.3315.4415.44-2.59%8,264,600
Dec 15, 202515.0316.0615.0015.8515.854.62%13,256,900
Dec 12, 202515.2315.9615.1415.1515.15-0.92%11,245,600
Dec 11, 202515.6315.7615.2315.2915.29-3.29%7,809,986
Dec 10, 202514.8316.0314.7615.8115.816.61%15,314,900
Dec 9, 202515.1015.2314.7614.8314.83-1.92%5,956,850
Dec 8, 202515.4115.5915.0015.1215.12-1.82%8,001,000
Dec 5, 202515.3615.4214.9615.4015.40-6,263,900
Dec 4, 202515.4315.5515.2515.4015.40-0.52%4,825,400
Dec 3, 202515.5515.8015.4215.4815.48-0.90%6,931,401
Dec 2, 202515.7415.8915.5215.6215.62-1.51%7,599,901
Dec 1, 202515.3016.2715.3015.8615.863.73%14,023,900
Nov 28, 202515.5915.6115.2115.2915.29-0.84%5,253,600
Nov 27, 202515.5015.5815.2215.4215.420.13%7,050,800
Nov 26, 202515.3415.8815.3415.4015.400.46%11,084,100
Nov 25, 202514.6915.8814.6415.3315.334.57%13,335,200
Nov 24, 202514.4814.7514.4514.6614.661.24%4,748,050
Nov 21, 202514.8615.1014.4614.4814.48-4.04%7,671,600
Nov 20, 202515.0015.3314.7515.0915.091.07%8,474,536
Nov 19, 202515.5115.5814.8514.9314.93-3.74%10,737,370
Nov 18, 202515.7216.0315.4415.5115.51-1.40%10,404,760
Nov 17, 202516.5816.5815.6015.7315.73-3.62%17,720,170
Nov 14, 202515.3116.6915.3116.3216.325.97%23,001,190
Nov 13, 202515.0515.7814.8715.4015.402.33%13,842,100
Nov 12, 202514.9015.0814.7815.0515.050.94%7,145,100
Nov 11, 202514.7014.9414.6314.9114.911.15%5,580,300
Nov 10, 202514.6814.8414.5614.7414.740.41%5,612,900
Nov 7, 202514.6314.7914.5614.6814.68-5,539,851
Nov 6, 202514.4114.7414.3814.6814.681.45%6,728,401
Nov 5, 202514.2614.5614.2614.4714.470.63%4,655,500
Nov 4, 202514.3514.5014.2414.3814.380.14%4,979,700
Nov 3, 202514.1614.4414.0814.3614.362.43%6,823,400
Oct 31, 202513.9114.0513.8914.0214.020.65%3,589,300
Oct 30, 202513.8514.0913.7913.9313.930.36%3,969,400
Oct 29, 202514.0014.0713.7813.8813.88-1.07%4,775,400
Oct 28, 202514.0114.2613.9814.0314.030.36%4,812,900
Oct 27, 202514.0014.0813.8913.9813.98-0.36%3,772,000
Oct 24, 202514.1414.1713.9914.0314.03-0.71%3,314,300
Oct 23, 202514.0214.1414.0214.1314.130.21%3,268,000
Oct 22, 202513.8914.1513.8214.1014.101.51%5,021,200
Oct 21, 202513.7913.9113.7413.8913.890.58%3,214,115
Oct 20, 202513.5613.8113.5613.8113.812.14%3,761,200
Oct 17, 202513.6713.8013.5213.5213.52-1.46%3,069,115
Oct 16, 202513.7013.8313.6113.7213.72-3,327,500
Oct 15, 202513.6013.7513.5513.7213.720.88%2,845,100
Oct 14, 202513.6413.7413.5013.6013.600.22%3,656,401
Oct 13, 202513.3413.7113.2913.5713.57-1.45%4,433,500
Oct 10, 202513.6613.7813.6113.7713.770.58%4,392,550
Oct 9, 202513.7613.7613.5413.6913.69-0.58%4,407,100
Sep 30, 202513.9013.9013.7113.7713.77-0.51%5,035,400
Sep 29, 202514.0014.0013.7313.8413.84-1.70%5,455,773
Sep 26, 202514.3414.3413.7814.0814.08-2.96%15,534,590
Sep 25, 202513.5514.9713.5014.5114.516.61%19,351,670
Sep 24, 202513.3713.6213.3713.6113.611.26%2,431,800