Skip to main content
Cachet Pharmaceutical Co., Ltd. (SHE:002462)
China flag China · Delayed Price · Currency is CNY
13.97
+0.15 (1.09%)
Apr 29, 2026, 3:04 PM CST

Cachet Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.8914.0713.7414.04-1.59%1,929,000
Apr 28, 202613.8514.0213.7013.8213.82-0.43%2,611,113
Apr 27, 202613.8813.9013.5413.8813.880.22%2,771,950
Apr 24, 202613.8913.9513.6913.8513.85-0.65%2,407,900
Apr 23, 202613.9714.0413.8313.9413.94-0.57%2,420,900
Apr 22, 202614.1114.1713.9714.0214.02-0.99%2,701,700
Apr 21, 202614.2014.3114.1214.1614.16-0.63%2,441,813
Apr 20, 202614.2114.2814.0714.2514.25-2,951,149
Apr 17, 202614.5014.5014.1514.2514.25-1.79%3,230,700
Apr 16, 202614.4914.5514.3314.5114.51-0.34%3,630,200
Apr 15, 202614.4714.6514.3514.5614.561.18%4,228,100
Apr 14, 202614.4414.4414.1514.3914.391.05%2,861,095
Apr 13, 202614.5814.5814.1814.2414.24-2.26%3,765,300
Apr 10, 202614.3714.6914.3714.5714.571.60%3,770,100
Apr 9, 202614.6814.7714.2614.3414.34-2.71%4,375,100
Apr 8, 202614.7714.8814.5814.7414.740.41%5,496,192
Apr 7, 202614.3214.6814.1014.6814.682.51%3,475,200
Apr 3, 202614.6214.6214.2914.3214.32-2.05%3,858,201
Apr 2, 202614.6214.8614.5014.6214.62-3,519,300
Apr 1, 202614.5514.6614.3614.6214.621.53%2,961,300
Mar 31, 202614.5314.7114.3914.4014.40-0.89%3,030,101
Mar 30, 202614.2114.5814.1214.5314.531.47%3,256,930
Mar 27, 202613.8914.3213.8614.3214.322.07%3,015,700
Mar 26, 202614.2214.3813.9914.0314.03-1.34%2,935,211
Mar 25, 202614.1114.2514.0114.2214.221.50%3,221,700
Mar 24, 202614.0114.0813.6214.0114.013.24%4,875,100
Mar 23, 202614.1914.1913.5313.5713.57-5.50%5,751,005
Mar 20, 202614.5714.7014.3514.3614.36-1.78%3,480,388
Mar 19, 202614.8014.8914.6014.6214.62-2.01%3,358,500
Mar 18, 202614.8714.9314.7014.9214.920.34%2,796,499
Mar 17, 202615.0615.0914.8614.8714.87-0.87%3,586,000
Mar 16, 202615.2215.2414.9215.0015.00-2.41%6,270,300
Mar 13, 202615.2715.5015.2015.3715.370.33%5,483,800
Mar 12, 202615.3615.4515.2415.3215.32-0.07%3,559,400
Mar 11, 202615.3415.4115.2715.3315.33-0.26%2,946,000
Mar 10, 202615.3815.3915.2715.3715.370.26%3,408,000
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