Tianjin Chase Sun Pharmaceutical Co.,Ltd (SHE:300026)
China
· Delayed Price · Currency is CNY 3.590
+0.010 (0.28%)
Mar 10, 2026, 10:19 AM CST
SHE:300026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.55 | 3.60 | 3.53 | 3.59 | 3.59 | - | 31,364,360 |
| Mar 6, 2026 | 3.52 | 3.60 | 3.51 | 3.59 | 3.59 | 1.70% | 30,906,019 |
| Mar 5, 2026 | 3.52 | 3.55 | 3.51 | 3.53 | 3.53 | 0.57% | 28,994,900 |
| Mar 4, 2026 | 3.55 | 3.57 | 3.49 | 3.51 | 3.51 | -1.68% | 37,710,800 |
| Mar 3, 2026 | 3.60 | 3.63 | 3.55 | 3.57 | 3.57 | -0.83% | 46,242,600 |
| Mar 2, 2026 | 3.65 | 3.66 | 3.57 | 3.60 | 3.60 | -2.44% | 54,750,100 |
| Feb 27, 2026 | 3.67 | 3.69 | 3.65 | 3.69 | 3.69 | 0.27% | 41,119,250 |
| Feb 26, 2026 | 3.69 | 3.73 | 3.66 | 3.68 | 3.68 | - | 40,754,265 |
| Feb 25, 2026 | 3.65 | 3.71 | 3.64 | 3.68 | 3.68 | 0.82% | 39,678,668 |
| Feb 24, 2026 | 3.64 | 3.66 | 3.62 | 3.65 | 3.65 | 0.83% | 34,037,040 |
| Feb 13, 2026 | 3.65 | 3.67 | 3.61 | 3.62 | 3.62 | -0.82% | 29,896,170 |
| Feb 12, 2026 | 3.70 | 3.70 | 3.64 | 3.65 | 3.65 | -1.35% | 44,285,400 |
| Feb 11, 2026 | 3.72 | 3.73 | 3.69 | 3.70 | 3.70 | - | 31,871,470 |
| Feb 10, 2026 | 3.73 | 3.75 | 3.69 | 3.70 | 3.70 | -0.80% | 52,675,700 |
| Feb 9, 2026 | 3.71 | 3.78 | 3.70 | 3.73 | 3.73 | - | 95,845,760 |
| Feb 6, 2026 | 3.82 | 3.98 | 3.72 | 3.73 | 3.73 | 2.75% | 171,373,400 |
| Feb 5, 2026 | 3.65 | 3.67 | 3.62 | 3.63 | 3.63 | -0.55% | 31,469,600 |
| Feb 4, 2026 | 3.60 | 3.67 | 3.58 | 3.65 | 3.65 | 1.11% | 38,259,490 |
| Feb 3, 2026 | 3.59 | 3.63 | 3.58 | 3.61 | 3.61 | 1.12% | 26,732,672 |
| Feb 2, 2026 | 3.62 | 3.66 | 3.57 | 3.57 | 3.57 | -1.65% | 42,420,000 |
| Jan 30, 2026 | 3.68 | 3.70 | 3.61 | 3.63 | 3.63 | -1.36% | 40,441,320 |
| Jan 29, 2026 | 3.65 | 3.68 | 3.61 | 3.68 | 3.68 | 0.27% | 43,527,110 |
| Jan 28, 2026 | 3.74 | 3.76 | 3.66 | 3.67 | 3.67 | -2.39% | 65,791,100 |
| Jan 27, 2026 | 3.80 | 3.81 | 3.67 | 3.76 | 3.76 | -1.05% | 79,398,260 |
| Jan 26, 2026 | 3.74 | 3.86 | 3.70 | 3.80 | 3.80 | 2.70% | 110,419,700 |
| Jan 23, 2026 | 3.67 | 3.72 | 3.66 | 3.70 | 3.70 | 1.37% | 56,943,510 |
| Jan 22, 2026 | 3.62 | 3.66 | 3.61 | 3.65 | 3.65 | 0.83% | 41,108,710 |
| Jan 21, 2026 | 3.64 | 3.66 | 3.61 | 3.62 | 3.62 | -0.55% | 33,741,872 |
| Jan 20, 2026 | 3.63 | 3.66 | 3.62 | 3.64 | 3.64 | 0.28% | 29,922,814 |
| Jan 19, 2026 | 3.60 | 3.65 | 3.59 | 3.63 | 3.63 | 0.55% | 27,424,260 |
| Jan 16, 2026 | 3.66 | 3.68 | 3.60 | 3.61 | 3.61 | -1.10% | 34,476,200 |
| Jan 15, 2026 | 3.69 | 3.71 | 3.64 | 3.65 | 3.65 | -1.62% | 39,247,300 |
| Jan 14, 2026 | 3.74 | 3.79 | 3.67 | 3.71 | 3.71 | -0.80% | 79,156,110 |
| Jan 13, 2026 | 3.69 | 3.80 | 3.67 | 3.74 | 3.74 | 1.91% | 93,649,760 |
| Jan 12, 2026 | 3.66 | 3.68 | 3.63 | 3.67 | 3.67 | 0.55% | 51,026,260 |
| Jan 9, 2026 | 3.61 | 3.65 | 3.61 | 3.65 | 3.65 | 0.83% | 41,334,442 |
| Jan 8, 2026 | 3.60 | 3.64 | 3.59 | 3.62 | 3.62 | 0.84% | 31,216,860 |
| Jan 7, 2026 | 3.62 | 3.64 | 3.58 | 3.59 | 3.59 | -0.83% | 30,292,020 |
| Jan 6, 2026 | 3.61 | 3.63 | 3.60 | 3.62 | 3.62 | 0.56% | 32,464,700 |
| Jan 5, 2026 | 3.54 | 3.61 | 3.53 | 3.60 | 3.60 | 2.27% | 32,418,050 |
| Dec 31, 2025 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -0.85% | 19,143,230 |
| Dec 30, 2025 | 3.56 | 3.58 | 3.54 | 3.55 | 3.55 | -0.28% | 18,118,030 |
| Dec 29, 2025 | 3.60 | 3.61 | 3.55 | 3.56 | 3.56 | -1.11% | 22,551,640 |
| Dec 26, 2025 | 3.61 | 3.63 | 3.59 | 3.60 | 3.60 | - | 20,255,270 |
| Dec 25, 2025 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | - | 17,864,200 |
| Dec 24, 2025 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | 0.84% | 15,682,000 |
| Dec 23, 2025 | 3.60 | 3.62 | 3.56 | 3.57 | 3.57 | -0.83% | 21,505,000 |
| Dec 22, 2025 | 3.63 | 3.64 | 3.60 | 3.60 | 3.60 | -0.83% | 22,155,723 |
| Dec 19, 2025 | 3.57 | 3.63 | 3.57 | 3.63 | 3.63 | 1.40% | 29,315,800 |
| Dec 18, 2025 | 3.56 | 3.60 | 3.55 | 3.58 | 3.58 | - | 24,037,020 |
| Dec 17, 2025 | 3.55 | 3.58 | 3.51 | 3.58 | 3.58 | 0.56% | 25,412,320 |
| Dec 16, 2025 | 3.62 | 3.63 | 3.55 | 3.56 | 3.56 | -1.93% | 32,410,410 |
| Dec 15, 2025 | 3.61 | 3.65 | 3.58 | 3.63 | 3.63 | 0.28% | 24,615,800 |
| Dec 12, 2025 | 3.60 | 3.64 | 3.59 | 3.62 | 3.62 | 0.28% | 27,956,930 |
| Dec 11, 2025 | 3.67 | 3.68 | 3.60 | 3.61 | 3.61 | -1.37% | 32,360,600 |
| Dec 10, 2025 | 3.68 | 3.69 | 3.63 | 3.66 | 3.66 | -0.81% | 36,450,800 |
| Dec 9, 2025 | 3.77 | 3.78 | 3.67 | 3.69 | 3.69 | -2.38% | 51,161,800 |
| Dec 8, 2025 | 3.83 | 3.85 | 3.77 | 3.78 | 3.78 | -0.79% | 56,659,230 |
| Dec 5, 2025 | 3.82 | 3.83 | 3.73 | 3.81 | 3.81 | -1.30% | 81,941,000 |
| Dec 4, 2025 | 3.75 | 3.98 | 3.69 | 3.86 | 3.86 | 2.93% | 136,690,400 |
| Dec 3, 2025 | 3.74 | 3.79 | 3.71 | 3.75 | 3.75 | 0.81% | 45,701,110 |
| Dec 2, 2025 | 3.73 | 3.74 | 3.67 | 3.72 | 3.72 | -0.27% | 33,398,980 |
| Dec 1, 2025 | 3.68 | 3.74 | 3.67 | 3.73 | 3.73 | 1.08% | 37,477,200 |
| Nov 28, 2025 | 3.70 | 3.71 | 3.64 | 3.69 | 3.69 | -0.27% | 30,458,860 |
| Nov 27, 2025 | 3.74 | 3.74 | 3.66 | 3.70 | 3.70 | -1.33% | 39,888,320 |
| Nov 26, 2025 | 3.71 | 3.86 | 3.70 | 3.75 | 3.75 | 1.35% | 64,256,510 |
| Nov 25, 2025 | 3.62 | 3.74 | 3.60 | 3.70 | 3.70 | 2.49% | 54,317,240 |
| Nov 24, 2025 | 3.60 | 3.65 | 3.57 | 3.61 | 3.61 | 0.56% | 36,765,600 |
| Nov 21, 2025 | 3.73 | 3.76 | 3.58 | 3.59 | 3.59 | -4.27% | 62,981,210 |
| Nov 20, 2025 | 3.77 | 3.79 | 3.72 | 3.75 | 3.75 | -0.53% | 40,138,040 |
| Nov 19, 2025 | 3.83 | 3.86 | 3.75 | 3.77 | 3.77 | -2.08% | 39,141,110 |
| Nov 18, 2025 | 3.89 | 3.93 | 3.82 | 3.85 | 3.85 | -1.53% | 49,477,100 |
| Nov 17, 2025 | 3.96 | 3.96 | 3.87 | 3.91 | 3.91 | -1.01% | 48,979,850 |
| Nov 14, 2025 | 3.89 | 3.99 | 3.88 | 3.95 | 3.95 | 1.02% | 75,345,490 |
| Nov 13, 2025 | 3.86 | 3.92 | 3.83 | 3.91 | 3.91 | 1.30% | 58,354,580 |
| Nov 12, 2025 | 3.87 | 3.90 | 3.85 | 3.86 | 3.86 | -0.26% | 51,500,130 |
| Nov 11, 2025 | 3.79 | 3.88 | 3.76 | 3.87 | 3.87 | 1.84% | 69,481,650 |
| Nov 10, 2025 | 3.73 | 3.82 | 3.73 | 3.80 | 3.80 | 1.60% | 45,813,850 |
| Nov 7, 2025 | 3.75 | 3.76 | 3.70 | 3.74 | 3.74 | -1.32% | 55,524,960 |
| Nov 6, 2025 | 3.84 | 3.84 | 3.78 | 3.79 | 3.79 | -1.04% | 37,749,000 |
| Nov 5, 2025 | 3.82 | 3.85 | 3.80 | 3.83 | 3.83 | - | 33,276,510 |
| Nov 4, 2025 | 3.85 | 3.85 | 3.81 | 3.83 | 3.83 | -0.52% | 33,230,880 |
| Nov 3, 2025 | 3.83 | 3.87 | 3.80 | 3.85 | 3.85 | 0.79% | 48,967,170 |
| Oct 31, 2025 | 3.73 | 3.83 | 3.72 | 3.82 | 3.82 | 2.69% | 55,522,380 |
| Oct 30, 2025 | 3.77 | 3.77 | 3.72 | 3.72 | 3.72 | -1.33% | 31,595,000 |
| Oct 29, 2025 | 3.75 | 3.78 | 3.73 | 3.77 | 3.77 | -0.53% | 31,200,500 |
| Oct 28, 2025 | 3.78 | 3.83 | 3.75 | 3.79 | 3.79 | 0.53% | 32,425,200 |
| Oct 27, 2025 | 3.80 | 3.80 | 3.75 | 3.77 | 3.77 | -0.26% | 30,246,110 |
| Oct 24, 2025 | 3.83 | 3.84 | 3.77 | 3.78 | 3.78 | -1.31% | 34,611,900 |
| Oct 23, 2025 | 3.83 | 3.85 | 3.78 | 3.83 | 3.83 | -0.26% | 40,392,690 |
| Oct 22, 2025 | 3.80 | 3.85 | 3.78 | 3.84 | 3.84 | 1.05% | 50,851,940 |
| Oct 21, 2025 | 3.75 | 3.81 | 3.73 | 3.80 | 3.80 | 1.33% | 42,345,500 |
| Oct 20, 2025 | 3.75 | 3.77 | 3.72 | 3.75 | 3.75 | 0.54% | 31,197,090 |
| Oct 17, 2025 | 3.81 | 3.85 | 3.73 | 3.73 | 3.73 | -1.58% | 52,436,210 |
| Oct 16, 2025 | 3.76 | 3.81 | 3.74 | 3.79 | 3.79 | 0.80% | 45,258,520 |
| Oct 15, 2025 | 3.71 | 3.78 | 3.70 | 3.76 | 3.76 | 1.35% | 42,145,570 |
| Oct 14, 2025 | 3.70 | 3.73 | 3.70 | 3.71 | 3.71 | 0.27% | 36,984,430 |
| Oct 13, 2025 | 3.68 | 3.71 | 3.62 | 3.70 | 3.70 | -1.07% | 35,874,700 |
| Oct 10, 2025 | 3.71 | 3.76 | 3.69 | 3.74 | 3.74 | 0.54% | 33,686,700 |
| Oct 9, 2025 | 3.69 | 3.72 | 3.67 | 3.72 | 3.72 | 0.81% | 39,626,790 |