Skip to main content
Chongqing Pharscin Pharmaceutical Co., Ltd. (SHE:002907)
China flag China · Delayed Price · Currency is CNY
14.26
+0.12 (0.85%)
At close: Mar 10, 2026

SHE:002907 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202614.2014.2914.1514.2614.260.85%1,197,623
Mar 9, 202614.0214.1513.9414.1414.140.14%1,298,625
Mar 6, 202613.9314.1513.9014.1214.120.93%1,618,125
Mar 5, 202614.0514.1013.9413.9913.990.58%1,673,625
Mar 4, 202614.0514.0913.8413.9113.91-1.21%1,486,290
Mar 3, 202614.4014.5214.0814.0814.08-2.70%2,503,903
Mar 2, 202614.8214.8214.4014.4714.47-2.82%3,377,567
Feb 27, 202614.9314.9314.7914.8914.89-0.33%1,232,842
Feb 26, 202614.7714.9414.7614.9414.940.81%2,506,980
Feb 25, 202614.7114.8314.7114.8214.820.75%1,504,400
Feb 24, 202614.8014.8014.6614.7114.710.41%1,145,794
Feb 13, 202614.7314.7714.6314.6514.65-0.20%1,429,575
Feb 12, 202614.9214.9214.6414.6814.68-1.67%2,830,700
Feb 11, 202615.0215.1014.8814.9314.93-1.19%3,179,453
Feb 10, 202615.0815.2115.0115.1115.110.07%2,509,142
Feb 9, 202614.9015.1914.9015.1015.10-0.79%4,481,663
Feb 6, 202615.5515.8015.2215.2215.221.33%7,158,134
Feb 5, 202614.8715.1614.8715.0215.020.74%2,355,206
Feb 4, 202614.8014.9214.7414.9114.910.34%1,542,136
Feb 3, 202614.8014.9314.7714.8614.860.34%1,501,656
Feb 2, 202614.8014.9014.8014.8114.81-0.40%1,789,556
Jan 30, 202614.9015.0414.8214.8714.87-0.34%2,029,575
Jan 29, 202615.1015.1014.8714.9214.92-1.39%2,988,126
Jan 28, 202615.0815.1915.0815.1315.13-0.39%1,766,443
Jan 27, 202615.5415.5415.0115.1915.19-2.44%4,598,333
Jan 26, 202615.3315.6115.1715.5715.571.63%6,729,357
Jan 23, 202615.3315.3415.2615.3215.320.39%2,679,714
Jan 22, 202615.1815.5015.1515.2615.260.73%2,732,900
Jan 21, 202615.2315.2315.0815.1515.15-0.13%1,562,113
Jan 20, 202615.1815.2415.0815.1715.170.07%2,146,111
Jan 19, 202615.0615.1614.9815.1615.160.60%2,807,065
Jan 16, 202615.4515.4915.0515.0715.07-2.27%5,613,836
Jan 15, 202615.6415.7015.4115.4215.42-1.47%3,389,459
Jan 14, 202615.7515.9315.5015.6515.65-1.63%9,339,615
Jan 13, 202615.4116.1215.3915.9115.913.38%11,965,910
Jan 12, 202615.5315.5515.3015.3915.39-0.06%4,371,085
Jan 9, 202615.3315.4015.2115.4015.400.52%3,635,477
Jan 8, 202615.2915.3715.2515.3215.320.26%2,852,499
Jan 7, 202615.1815.3315.1715.2815.280.53%2,995,227
Jan 6, 202615.1815.2715.1015.2015.200.13%3,078,748
Jan 5, 202614.8215.7914.7915.1815.182.50%4,589,008
Dec 31, 202515.0015.0114.8014.8114.81-1.00%2,102,032
Dec 30, 202515.1415.1614.9314.9614.96-0.53%2,074,754
Dec 29, 202515.1315.2015.0315.0415.04-1.25%2,007,800
Dec 26, 202515.4515.4515.1215.2315.23-2.18%4,403,255
Dec 25, 202515.0315.9014.9315.5715.574.01%6,212,255
Dec 24, 202515.0015.0614.9114.9714.97-0.13%1,858,800
Dec 23, 202515.1615.2414.9614.9914.99-1.06%1,372,155
Dec 22, 202515.2615.2614.8615.1515.15-0.39%1,552,500
Dec 19, 202515.0715.2215.0315.2115.210.86%1,407,300
Dec 18, 202514.9815.2914.8715.0815.081.14%1,824,800
Dec 17, 202514.8214.9414.6214.9114.910.54%2,156,100
Dec 16, 202515.2015.2314.8014.8314.83-2.50%2,249,600
Dec 15, 202515.5315.5315.2015.2115.21-2.00%1,620,340
Dec 12, 202515.3815.5615.1815.5215.520.91%2,163,600
Dec 11, 202515.5115.7015.3815.3815.38-0.77%2,066,000
Dec 10, 202515.4515.5315.2015.5015.500.32%1,958,153
Dec 9, 202515.6015.7115.4115.4515.45-1.09%2,143,300
Dec 8, 202515.7115.7915.6015.6215.62-0.45%2,080,400
Dec 5, 202515.9415.9415.6115.6915.69-1.69%2,867,700
Dec 4, 202516.1416.1415.7515.9615.96-0.75%1,975,100
Dec 3, 202516.2216.3215.9916.0816.08-0.86%2,200,992
Dec 2, 202516.2816.2816.0816.2216.22-0.43%2,008,800
Dec 1, 202516.2016.3516.1716.2916.290.56%1,714,439
Nov 28, 202516.3516.3516.1316.2016.20-1.04%1,967,200
Nov 27, 202516.3216.3816.1616.3716.370.37%2,220,696
Nov 26, 202516.3916.6816.3116.3116.31-0.37%3,180,898
Nov 25, 202516.1316.4216.0216.3716.371.74%2,855,810
Nov 24, 202515.8416.1715.8416.0916.091.84%2,221,492
Nov 21, 202516.2816.4415.8015.8015.80-3.36%3,872,500
Nov 20, 202516.3516.4516.2216.3516.350.06%2,631,492
Nov 19, 202516.6016.6916.3116.3416.34-1.68%2,937,500
Nov 18, 202516.7917.1116.5316.6216.62-1.36%4,875,070
Nov 17, 202517.3217.3216.7916.8516.85-2.83%6,936,392
Nov 14, 202516.9017.3916.8517.3417.342.12%11,444,800
Nov 13, 202516.8217.0016.6016.9816.980.30%6,540,647
Nov 12, 202516.6517.1116.6316.9316.931.93%7,307,500
Nov 11, 202516.5116.6216.3516.6116.610.67%2,611,300
Nov 10, 202516.3316.5016.2416.5016.500.98%2,607,300
Nov 7, 202516.3016.4416.2316.3416.340.31%2,070,700
Nov 6, 202516.3016.3516.1816.2916.29-0.06%1,628,500
Nov 5, 202516.1416.3216.1416.3016.300.43%1,495,100
Nov 4, 202516.3016.3816.1816.2316.23-0.92%1,869,000
Nov 3, 202516.3716.4416.2316.3816.380.06%2,252,100
Oct 31, 202516.0216.3916.0216.3716.372.18%3,461,112
Oct 30, 202516.2416.2516.0216.0216.02-1.48%3,246,200
Oct 29, 202516.4316.4416.0716.2616.26-1.57%3,487,500
Oct 28, 202516.9117.0016.5016.5216.52-2.77%5,573,400
Oct 27, 202517.0017.1516.8016.9916.99-0.88%5,722,100
Oct 24, 202517.2617.4116.9117.1417.141.48%7,734,300
Oct 23, 202517.0717.1816.5216.8916.89-1.17%6,009,200
Oct 22, 202516.8017.2816.7117.0917.090.18%6,320,309
Oct 21, 202517.3017.3016.8017.0617.061.73%9,207,100
Oct 20, 202516.6116.7816.4516.7716.770.42%3,444,400
Oct 17, 202516.8416.8716.4216.7016.70-0.83%3,833,900
Oct 16, 202516.8816.9216.5916.8416.840.48%5,468,000
Oct 15, 202516.1016.7615.9016.7616.762.44%6,150,389
Oct 14, 202516.3016.3916.2216.3616.360.68%2,965,253
Oct 13, 202516.0616.2515.7116.2516.25-1.16%3,215,457
Oct 10, 202516.1616.5016.1616.4416.441.23%3,515,600