Tianjin Chase Sun Pharmaceutical Co.,Ltd (SHE:300026)
China
· Delayed Price · Currency is CNY 3.430
+0.070 (2.08%)
Apr 29, 2026, 3:04 PM CST
SHE:300026 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.38 | 3.45 | 3.38 | 3.43 | 3.43 | 2.08% | 40,440,206 |
| Apr 28, 2026 | 3.34 | 3.39 | 3.34 | 3.36 | 3.36 | 0.30% | 28,032,530 |
| Apr 27, 2026 | 3.34 | 3.36 | 3.31 | 3.35 | 3.35 | - | 22,861,669 |
| Apr 24, 2026 | 3.36 | 3.37 | 3.33 | 3.35 | 3.35 | -0.59% | 25,467,569 |
| Apr 23, 2026 | 3.40 | 3.41 | 3.35 | 3.37 | 3.37 | -1.17% | 40,325,400 |
| Apr 22, 2026 | 3.41 | 3.43 | 3.39 | 3.41 | 3.41 | -0.87% | 33,206,266 |
| Apr 21, 2026 | 3.53 | 3.54 | 3.41 | 3.44 | 3.44 | -2.82% | 62,716,520 |
| Apr 20, 2026 | 3.53 | 3.55 | 3.49 | 3.54 | 3.54 | - | 33,027,029 |
| Apr 17, 2026 | 3.62 | 3.63 | 3.51 | 3.54 | 3.54 | -2.75% | 50,571,649 |
| Apr 16, 2026 | 3.66 | 3.69 | 3.59 | 3.64 | 3.64 | -0.82% | 62,022,798 |
| Apr 15, 2026 | 3.56 | 3.70 | 3.52 | 3.67 | 3.67 | 3.38% | 95,247,770 |
| Apr 14, 2026 | 3.52 | 3.56 | 3.49 | 3.55 | 3.55 | 1.14% | 37,430,956 |
| Apr 13, 2026 | 3.55 | 3.56 | 3.49 | 3.51 | 3.51 | -1.13% | 34,347,000 |
| Apr 10, 2026 | 3.60 | 3.63 | 3.54 | 3.55 | 3.55 | -0.28% | 42,487,250 |
| Apr 9, 2026 | 3.62 | 3.72 | 3.56 | 3.56 | 3.56 | -2.73% | 64,520,400 |
| Apr 8, 2026 | 3.69 | 3.78 | 3.62 | 3.66 | 3.66 | - | 75,255,130 |
| Apr 7, 2026 | 3.60 | 3.69 | 3.52 | 3.66 | 3.66 | 1.95% | 54,252,700 |
| Apr 3, 2026 | 3.64 | 3.68 | 3.59 | 3.59 | 3.59 | -2.71% | 56,559,400 |
| Apr 2, 2026 | 3.63 | 3.70 | 3.62 | 3.69 | 3.69 | 1.37% | 89,390,000 |
| Apr 1, 2026 | 3.58 | 3.65 | 3.51 | 3.64 | 3.64 | 2.82% | 62,289,300 |
| Mar 31, 2026 | 3.55 | 3.59 | 3.54 | 3.54 | 3.54 | -0.28% | 36,175,370 |
| Mar 30, 2026 | 3.45 | 3.56 | 3.42 | 3.55 | 3.55 | 2.01% | 45,476,800 |
| Mar 27, 2026 | 3.33 | 3.48 | 3.32 | 3.48 | 3.48 | 3.26% | 40,074,170 |
| Mar 26, 2026 | 3.38 | 3.44 | 3.35 | 3.37 | 3.37 | -0.59% | 25,833,800 |
| Mar 25, 2026 | 3.38 | 3.40 | 3.35 | 3.39 | 3.39 | 0.89% | 31,023,800 |
| Mar 24, 2026 | 3.30 | 3.37 | 3.26 | 3.36 | 3.36 | 3.70% | 36,887,490 |
| Mar 23, 2026 | 3.36 | 3.38 | 3.22 | 3.24 | 3.24 | -5.26% | 52,612,720 |
| Mar 20, 2026 | 3.51 | 3.53 | 3.42 | 3.42 | 3.42 | -2.29% | 36,273,500 |
| Mar 19, 2026 | 3.56 | 3.58 | 3.49 | 3.50 | 3.50 | -2.23% | 40,857,200 |
| Mar 18, 2026 | 3.62 | 3.63 | 3.56 | 3.58 | 3.58 | -0.83% | 27,488,280 |
| Mar 17, 2026 | 3.62 | 3.66 | 3.60 | 3.61 | 3.61 | -0.28% | 40,295,340 |
| Mar 16, 2026 | 3.59 | 3.63 | 3.58 | 3.62 | 3.62 | 0.56% | 35,914,600 |
| Mar 13, 2026 | 3.58 | 3.62 | 3.57 | 3.60 | 3.60 | 0.28% | 30,279,280 |
| Mar 12, 2026 | 3.57 | 3.60 | 3.57 | 3.59 | 3.59 | 0.28% | 29,928,600 |
| Mar 11, 2026 | 3.61 | 3.61 | 3.57 | 3.58 | 3.58 | -0.56% | 25,598,100 |
| Mar 10, 2026 | 3.59 | 3.61 | 3.58 | 3.60 | 3.60 | 0.28% | 25,567,310 |
| 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 |