Tiansheng Pharmaceutical Group Co., Ltd. (SHE:002872)
China
· Delayed Price · Currency is CNY 5.41
-0.01 (-0.18%)
At close: Mar 10, 2026
SHE:002872 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.43 | 5.50 | 5.37 | 5.41 | 5.41 | -0.18% | 4,896,950 |
| Mar 9, 2026 | 5.45 | 5.55 | 5.40 | 5.42 | 5.42 | -1.28% | 4,337,900 |
| Mar 6, 2026 | 5.41 | 5.57 | 5.38 | 5.49 | 5.49 | 1.29% | 5,968,250 |
| Mar 5, 2026 | 5.28 | 5.51 | 5.28 | 5.42 | 5.42 | 3.24% | 9,398,050 |
| Mar 4, 2026 | 5.06 | 5.26 | 5.03 | 5.25 | 5.25 | 3.14% | 6,692,150 |
| Mar 3, 2026 | 5.20 | 5.23 | 5.07 | 5.09 | 5.09 | -1.93% | 4,287,150 |
| Mar 2, 2026 | 5.27 | 5.32 | 5.13 | 5.19 | 5.19 | -2.63% | 4,060,023 |
| Feb 27, 2026 | 5.29 | 5.35 | 5.26 | 5.33 | 5.33 | 0.57% | 2,053,050 |
| Feb 26, 2026 | 5.33 | 5.34 | 5.26 | 5.30 | 5.30 | -0.19% | 2,751,500 |
| Feb 25, 2026 | 5.35 | 5.40 | 5.27 | 5.31 | 5.31 | -0.19% | 4,263,950 |
| Feb 24, 2026 | 5.18 | 5.38 | 5.17 | 5.32 | 5.32 | 3.30% | 4,078,400 |
| Feb 13, 2026 | 5.19 | 5.24 | 5.12 | 5.15 | 5.15 | -0.96% | 3,166,300 |
| Feb 12, 2026 | 5.26 | 5.27 | 5.16 | 5.20 | 5.20 | -0.76% | 3,921,950 |
| Feb 11, 2026 | 5.12 | 5.25 | 5.12 | 5.24 | 5.24 | 2.14% | 3,825,250 |
| Feb 10, 2026 | 5.12 | 5.22 | 5.11 | 5.13 | 5.13 | 0.20% | 4,313,473 |
| Feb 9, 2026 | 4.98 | 5.17 | 4.98 | 5.12 | 5.12 | 2.81% | 5,293,000 |
| Feb 6, 2026 | 5.00 | 5.07 | 4.97 | 4.98 | 4.98 | 0.40% | 3,866,800 |
| Feb 5, 2026 | 4.86 | 4.98 | 4.85 | 4.96 | 4.96 | 2.06% | 4,514,800 |
| Feb 4, 2026 | 4.84 | 4.87 | 4.83 | 4.86 | 4.86 | 0.21% | 2,451,600 |
| Feb 3, 2026 | 4.85 | 4.87 | 4.82 | 4.85 | 4.85 | 0.41% | 2,515,800 |
| Feb 2, 2026 | 4.88 | 4.92 | 4.81 | 4.83 | 4.83 | -1.43% | 4,000,400 |
| Jan 30, 2026 | 4.86 | 4.92 | 4.84 | 4.90 | 4.90 | 0.62% | 2,714,250 |
| Jan 29, 2026 | 4.90 | 4.95 | 4.85 | 4.87 | 4.87 | -0.61% | 2,608,050 |
| Jan 28, 2026 | 4.93 | 4.95 | 4.88 | 4.90 | 4.90 | -1.01% | 2,800,150 |
| Jan 27, 2026 | 5.00 | 5.01 | 4.85 | 4.95 | 4.95 | -1.00% | 3,537,351 |
| Jan 26, 2026 | 5.08 | 5.09 | 4.97 | 5.00 | 5.00 | -1.77% | 4,541,800 |
| Jan 23, 2026 | 5.08 | 5.14 | 5.07 | 5.09 | 5.09 | 0.39% | 2,559,550 |
| Jan 22, 2026 | 4.98 | 5.08 | 4.97 | 5.07 | 5.07 | 1.81% | 4,055,800 |
| Jan 21, 2026 | 4.99 | 5.03 | 4.96 | 4.98 | 4.98 | -0.80% | 3,326,150 |
| Jan 20, 2026 | 4.93 | 5.05 | 4.91 | 5.02 | 5.02 | 1.83% | 5,627,851 |
| Jan 19, 2026 | 4.88 | 4.98 | 4.88 | 4.93 | 4.93 | 0.82% | 3,513,800 |
| Jan 16, 2026 | 4.90 | 4.92 | 4.88 | 4.89 | 4.89 | -0.20% | 2,358,600 |
| Jan 15, 2026 | 4.87 | 4.90 | 4.85 | 4.90 | 4.90 | 0.41% | 2,087,800 |
| Jan 14, 2026 | 4.86 | 4.91 | 4.86 | 4.88 | 4.88 | 0.21% | 2,836,700 |
| Jan 13, 2026 | 4.92 | 4.92 | 4.85 | 4.87 | 4.87 | -1.02% | 4,127,950 |
| Jan 12, 2026 | 4.91 | 4.93 | 4.87 | 4.92 | 4.92 | 0.20% | 3,138,350 |
| Jan 9, 2026 | 4.90 | 4.92 | 4.87 | 4.91 | 4.91 | 0.41% | 1,815,350 |
| Jan 8, 2026 | 4.88 | 4.91 | 4.85 | 4.89 | 4.89 | 0.41% | 1,879,550 |
| Jan 7, 2026 | 4.92 | 4.96 | 4.85 | 4.87 | 4.87 | -0.81% | 2,200,800 |
| Jan 6, 2026 | 4.90 | 4.95 | 4.86 | 4.91 | 4.91 | 0.41% | 2,703,600 |
| Jan 5, 2026 | 4.85 | 4.91 | 4.84 | 4.89 | 4.89 | 0.62% | 1,892,950 |
| Dec 31, 2025 | 4.87 | 4.93 | 4.84 | 4.86 | 4.86 | 0.62% | 2,153,650 |
| Dec 30, 2025 | 4.85 | 4.87 | 4.81 | 4.83 | 4.83 | -0.62% | 2,352,600 |
| Dec 29, 2025 | 4.86 | 4.88 | 4.83 | 4.86 | 4.86 | - | 2,091,800 |
| Dec 26, 2025 | 4.88 | 4.92 | 4.86 | 4.86 | 4.86 | -0.41% | 2,060,369 |
| Dec 25, 2025 | 4.88 | 4.91 | 4.86 | 4.88 | 4.88 | - | 1,526,500 |
| Dec 24, 2025 | 4.84 | 4.89 | 4.83 | 4.88 | 4.88 | 0.83% | 2,361,400 |
| Dec 23, 2025 | 4.90 | 4.93 | 4.83 | 4.84 | 4.84 | -1.43% | 1,919,200 |
| Dec 22, 2025 | 4.87 | 4.97 | 4.85 | 4.91 | 4.91 | 0.82% | 2,225,173 |
| Dec 19, 2025 | 4.78 | 4.88 | 4.77 | 4.87 | 4.87 | 1.67% | 3,056,350 |
| Dec 18, 2025 | 4.73 | 4.85 | 4.72 | 4.79 | 4.79 | 0.84% | 2,268,800 |
| Dec 17, 2025 | 4.72 | 4.76 | 4.67 | 4.75 | 4.75 | 0.85% | 2,520,300 |
| Dec 16, 2025 | 4.78 | 4.80 | 4.66 | 4.71 | 4.71 | -2.08% | 4,143,000 |
| Dec 15, 2025 | 4.80 | 4.86 | 4.78 | 4.81 | 4.81 | -0.41% | 2,305,000 |
| Dec 12, 2025 | 4.90 | 4.92 | 4.82 | 4.83 | 4.83 | -1.23% | 3,287,000 |
| Dec 11, 2025 | 4.97 | 4.98 | 4.89 | 4.89 | 4.89 | -2.00% | 3,113,000 |
| Dec 10, 2025 | 5.05 | 5.06 | 4.95 | 4.99 | 4.99 | -0.99% | 3,185,300 |
| Dec 9, 2025 | 5.08 | 5.09 | 5.02 | 5.04 | 5.04 | -0.79% | 1,718,750 |
| Dec 8, 2025 | 5.09 | 5.13 | 5.07 | 5.08 | 5.08 | -0.20% | 1,811,820 |
| Dec 5, 2025 | 5.07 | 5.09 | 5.00 | 5.09 | 5.09 | 0.79% | 2,117,700 |
| Dec 4, 2025 | 5.16 | 5.19 | 5.05 | 5.05 | 5.05 | -2.32% | 3,471,500 |
| Dec 3, 2025 | 5.26 | 5.27 | 5.14 | 5.17 | 5.17 | -1.52% | 3,238,900 |
| Dec 2, 2025 | 5.25 | 5.28 | 5.20 | 5.25 | 5.25 | -0.19% | 1,828,500 |
| Dec 1, 2025 | 5.27 | 5.28 | 5.20 | 5.26 | 5.26 | -0.19% | 3,355,150 |
| Nov 28, 2025 | 5.26 | 5.30 | 5.22 | 5.27 | 5.27 | 0.76% | 2,483,700 |
| Nov 27, 2025 | 5.18 | 5.27 | 5.16 | 5.23 | 5.23 | 0.97% | 2,861,700 |
| Nov 26, 2025 | 5.20 | 5.30 | 5.17 | 5.18 | 5.18 | -0.38% | 3,848,100 |
| Nov 25, 2025 | 5.17 | 5.26 | 5.16 | 5.20 | 5.20 | 0.39% | 4,167,450 |
| Nov 24, 2025 | 5.16 | 5.22 | 5.10 | 5.18 | 5.18 | 0.39% | 3,811,750 |
| Nov 21, 2025 | 5.26 | 5.30 | 5.10 | 5.16 | 5.16 | -2.82% | 6,054,400 |
| Nov 20, 2025 | 5.44 | 5.45 | 5.28 | 5.31 | 5.31 | -1.85% | 4,881,700 |
| Nov 19, 2025 | 5.48 | 5.51 | 5.33 | 5.41 | 5.41 | -1.64% | 5,147,850 |
| Nov 18, 2025 | 5.68 | 5.70 | 5.42 | 5.50 | 5.50 | -3.51% | 10,778,900 |
| Nov 17, 2025 | 5.52 | 5.81 | 5.50 | 5.70 | 5.70 | 3.07% | 13,651,750 |
| Nov 14, 2025 | 5.44 | 5.64 | 5.44 | 5.53 | 5.53 | 1.28% | 4,081,051 |
| Nov 13, 2025 | 5.41 | 5.47 | 5.35 | 5.46 | 5.46 | 0.55% | 3,852,450 |
| Nov 12, 2025 | 5.43 | 5.46 | 5.39 | 5.43 | 5.43 | - | 4,256,350 |
| Nov 11, 2025 | 5.47 | 5.51 | 5.39 | 5.43 | 5.43 | -0.73% | 5,855,200 |
| Nov 10, 2025 | 5.41 | 5.65 | 5.35 | 5.47 | 5.47 | 0.92% | 8,141,050 |
| Nov 7, 2025 | 5.24 | 5.48 | 5.24 | 5.42 | 5.42 | 2.26% | 5,660,600 |
| Nov 6, 2025 | 5.19 | 5.37 | 5.18 | 5.30 | 5.30 | 1.92% | 4,425,700 |
| Nov 5, 2025 | 5.15 | 5.22 | 5.12 | 5.20 | 5.20 | - | 3,242,700 |
| Nov 4, 2025 | 5.18 | 5.25 | 5.15 | 5.20 | 5.20 | - | 2,941,500 |
| Nov 3, 2025 | 5.14 | 5.21 | 5.12 | 5.20 | 5.20 | 1.17% | 3,380,600 |
| Oct 31, 2025 | 5.01 | 5.16 | 5.01 | 5.14 | 5.14 | 2.80% | 3,958,900 |
| Oct 30, 2025 | 5.05 | 5.06 | 4.99 | 5.00 | 5.00 | -1.38% | 2,730,966 |
| Oct 29, 2025 | 5.04 | 5.07 | 4.99 | 5.07 | 5.07 | 0.80% | 1,770,750 |
| Oct 28, 2025 | 5.08 | 5.08 | 4.98 | 5.03 | 5.03 | -0.79% | 2,735,100 |
| Oct 27, 2025 | 5.08 | 5.11 | 5.04 | 5.07 | 5.07 | - | 2,254,700 |
| Oct 24, 2025 | 5.03 | 5.10 | 5.03 | 5.07 | 5.07 | 0.40% | 2,146,550 |
| Oct 23, 2025 | 5.08 | 5.08 | 5.01 | 5.05 | 5.05 | -0.59% | 2,662,000 |
| Oct 22, 2025 | 5.01 | 5.13 | 5.01 | 5.08 | 5.08 | 1.20% | 3,786,850 |
| Oct 21, 2025 | 4.89 | 5.05 | 4.89 | 5.02 | 5.02 | 2.03% | 2,960,800 |
| Oct 20, 2025 | 4.88 | 4.95 | 4.87 | 4.92 | 4.92 | 1.23% | 1,834,050 |
| Oct 17, 2025 | 4.90 | 4.93 | 4.84 | 4.86 | 4.86 | -0.82% | 3,075,050 |
| Oct 16, 2025 | 4.91 | 4.94 | 4.88 | 4.90 | 4.90 | - | 2,320,850 |
| Oct 15, 2025 | 4.91 | 4.91 | 4.86 | 4.90 | 4.90 | 0.20% | 3,206,400 |
| Oct 14, 2025 | 4.91 | 4.95 | 4.87 | 4.89 | 4.89 | 0.62% | 2,107,400 |
| Oct 13, 2025 | 4.80 | 4.87 | 4.77 | 4.86 | 4.86 | -1.02% | 2,411,750 |
| Oct 10, 2025 | 4.91 | 4.96 | 4.89 | 4.91 | 4.91 | - | 2,507,550 |