Skip to main content
Chongqing Pharscin Pharmaceutical Co., Ltd. (SHE:002907)
China flag China · Delayed Price · Currency is CNY
14.06
+0.13 (0.93%)
Apr 30, 2026, 12:54 PM CST

SHE:002907 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202613.8014.1413.8014.06-0.93%1,765,900
Apr 29, 202613.8114.0413.7113.9313.930.22%2,083,122
Apr 28, 202613.9514.1813.8613.9013.90-0.86%2,411,100
Apr 27, 202613.7314.0913.6514.0214.021.45%2,859,400
Apr 24, 202613.8013.8913.4613.8213.82-0.43%3,039,200
Apr 23, 202613.9714.1813.8013.8813.88-1.42%2,382,900
Apr 22, 202613.8114.1013.7614.0814.081.59%2,957,601
Apr 21, 202614.1914.2613.7713.8613.86-2.12%4,319,718
Apr 20, 202614.2214.3214.1114.1614.16-0.35%2,983,400
Apr 17, 202614.4814.5214.0614.2114.21-2.13%4,854,100
Apr 16, 202614.4014.6114.2114.5214.520.69%5,546,666
Apr 15, 202614.2014.5514.0814.4214.422.05%6,408,866
Apr 14, 202614.2614.2613.8914.1314.13-0.21%3,978,400
Apr 13, 202614.3014.5214.1114.1614.16-0.07%5,031,668
Apr 10, 202614.1814.4114.0214.1714.17-0.14%5,054,500
Apr 9, 202614.4015.1014.1214.1914.19-1.80%7,520,603
Apr 8, 202614.6714.8914.3914.4514.45-0.48%5,758,803
Apr 7, 202614.2714.7813.8814.5214.521.75%5,234,200
Apr 3, 202614.5314.6614.2514.2714.27-2.79%5,117,094
Apr 2, 202614.3914.8114.3814.6814.682.02%7,534,003
Apr 1, 202614.3114.4113.9914.3914.391.12%5,714,207
Mar 31, 202614.1414.5014.1014.2314.230.92%5,650,119
Mar 30, 202613.6214.3413.6214.1014.102.55%7,411,632
Mar 27, 202613.1513.7813.0913.7513.754.32%5,394,590
Mar 26, 202613.2813.6013.1213.1813.18-0.83%3,043,473
Mar 25, 202613.3913.3913.1913.2913.290.08%2,101,909
Mar 24, 202613.1913.3313.1213.2813.283.11%3,510,100
Mar 23, 202613.4413.4412.8412.8812.88-4.94%2,829,636
Mar 20, 202613.8013.9413.5113.5513.55-2.02%1,731,100
Mar 19, 202614.1214.1313.8013.8313.83-2.33%2,108,300
Mar 18, 202614.0914.1913.9414.1614.16-1,726,200
Mar 17, 202614.1514.3214.0914.1614.160.07%1,984,881
Mar 16, 202614.1014.1714.0314.1514.150.35%1,441,600
Mar 13, 202613.9414.1513.9114.1014.101.00%1,712,200
Mar 12, 202614.0914.1613.9513.9613.96-0.92%1,187,200
Mar 11, 202614.2614.2614.0514.0914.09-1.19%1,493,400
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