ChemPartner PharmaTech Co.,Ltd. (SHE:300149)
China
· Delayed Price · Currency is CNY 10.00
-0.60 (-5.66%)
At close: Apr 29, 2026
ChemPartner PharmaTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.17 | 10.17 | 9.68 | 10.00 | 10.00 | -5.66% | 27,594,400 |
| Apr 28, 2026 | 10.50 | 10.88 | 10.47 | 10.60 | 10.60 | 0.95% | 20,861,830 |
| Apr 27, 2026 | 10.58 | 10.59 | 10.27 | 10.50 | 10.50 | -0.66% | 16,536,470 |
| Apr 24, 2026 | 10.61 | 10.74 | 10.40 | 10.57 | 10.57 | -0.84% | 15,732,190 |
| Apr 23, 2026 | 10.89 | 10.92 | 10.60 | 10.66 | 10.66 | -2.74% | 19,225,200 |
| Apr 22, 2026 | 10.71 | 10.97 | 10.61 | 10.96 | 10.96 | 1.39% | 19,310,790 |
| Apr 21, 2026 | 11.10 | 11.30 | 10.76 | 10.81 | 10.81 | -3.31% | 30,404,730 |
| Apr 20, 2026 | 10.97 | 11.20 | 10.97 | 11.18 | 11.18 | 0.81% | 20,447,280 |
| Apr 17, 2026 | 11.27 | 11.32 | 10.96 | 11.09 | 11.09 | -2.89% | 31,251,040 |
| Apr 16, 2026 | 11.20 | 11.45 | 11.10 | 11.42 | 11.42 | -1.47% | 39,746,630 |
| Apr 15, 2026 | 11.56 | 11.72 | 11.02 | 11.59 | 11.59 | 3.02% | 60,995,580 |
| Apr 14, 2026 | 11.04 | 11.27 | 10.85 | 11.25 | 11.25 | 1.90% | 37,816,120 |
| Apr 13, 2026 | 11.10 | 11.10 | 10.92 | 11.04 | 11.04 | -1.43% | 24,099,882 |
| Apr 10, 2026 | 11.11 | 11.52 | 10.95 | 11.20 | 11.20 | -0.71% | 39,468,533 |
| Apr 9, 2026 | 11.57 | 11.93 | 11.04 | 11.28 | 11.28 | -3.34% | 58,085,180 |
| Apr 8, 2026 | 11.81 | 11.92 | 11.44 | 11.67 | 11.67 | 0.09% | 55,264,840 |
| Apr 7, 2026 | 11.97 | 12.08 | 11.40 | 11.66 | 11.66 | -3.00% | 57,206,520 |
| Apr 3, 2026 | 11.92 | 12.23 | 11.77 | 12.02 | 12.02 | -5.65% | 72,000,440 |
| Apr 2, 2026 | 12.50 | 13.05 | 11.88 | 12.74 | 12.74 | 2.58% | 128,765,300 |
| Apr 1, 2026 | 10.43 | 12.42 | 10.32 | 12.42 | 12.42 | 20.00% | 70,643,240 |
| Mar 31, 2026 | 10.44 | 10.89 | 10.35 | 10.35 | 10.35 | -0.10% | 20,851,080 |
| Mar 30, 2026 | 10.16 | 10.55 | 10.16 | 10.36 | 10.36 | 0.88% | 14,608,840 |
| Mar 27, 2026 | 9.59 | 10.35 | 9.55 | 10.27 | 10.27 | 6.10% | 17,866,790 |
| Mar 26, 2026 | 9.80 | 10.09 | 9.58 | 9.68 | 9.68 | -1.02% | 10,034,600 |
| Mar 25, 2026 | 9.69 | 9.80 | 9.60 | 9.78 | 9.78 | 0.51% | 9,912,105 |
| Mar 24, 2026 | 9.27 | 9.76 | 9.27 | 9.73 | 9.73 | 6.92% | 15,950,589 |
| Mar 23, 2026 | 9.51 | 9.63 | 9.04 | 9.10 | 9.10 | -5.41% | 10,612,210 |
| Mar 20, 2026 | 9.92 | 10.09 | 9.62 | 9.62 | 9.62 | -3.02% | 7,485,975 |
| Mar 19, 2026 | 10.19 | 10.19 | 9.88 | 9.92 | 9.92 | -3.03% | 8,229,500 |
| Mar 18, 2026 | 10.14 | 10.27 | 10.01 | 10.23 | 10.23 | 1.39% | 7,513,128 |
| Mar 17, 2026 | 10.20 | 10.45 | 10.08 | 10.09 | 10.09 | -1.08% | 9,553,735 |
| Mar 16, 2026 | 10.17 | 10.29 | 10.10 | 10.20 | 10.20 | 0.59% | 6,586,780 |
| Mar 13, 2026 | 10.11 | 10.37 | 10.02 | 10.14 | 10.14 | 0.30% | 7,306,636 |
| Mar 12, 2026 | 10.30 | 10.31 | 10.07 | 10.11 | 10.11 | -2.03% | 9,597,490 |
| Mar 11, 2026 | 10.49 | 10.59 | 10.27 | 10.32 | 10.32 | -1.53% | 8,551,690 |
| Mar 10, 2026 | 10.27 | 10.49 | 10.23 | 10.48 | 10.48 | 3.25% | 8,875,985 |
| Mar 9, 2026 | 10.28 | 10.30 | 9.99 | 10.15 | 10.15 | -2.50% | 13,363,160 |
| Mar 6, 2026 | 10.15 | 10.68 | 10.15 | 10.41 | 10.41 | 2.06% | 14,175,400 |
| Mar 5, 2026 | 10.01 | 10.45 | 9.95 | 10.20 | 10.20 | 3.66% | 11,916,400 |
| Mar 4, 2026 | 9.90 | 10.03 | 9.75 | 9.84 | 9.84 | -1.20% | 7,323,421 |
| Mar 3, 2026 | 10.35 | 10.48 | 9.94 | 9.96 | 9.96 | -3.77% | 10,715,700 |
| Mar 2, 2026 | 10.62 | 10.71 | 10.16 | 10.35 | 10.35 | -4.26% | 14,513,530 |
| Feb 27, 2026 | 10.65 | 10.85 | 10.61 | 10.81 | 10.81 | 1.31% | 8,677,221 |
| Feb 26, 2026 | 10.80 | 10.82 | 10.64 | 10.67 | 10.67 | -1.30% | 9,011,961 |
| Feb 25, 2026 | 10.92 | 10.99 | 10.75 | 10.81 | 10.81 | -1.01% | 14,349,500 |
| Feb 24, 2026 | 11.05 | 11.09 | 10.88 | 10.92 | 10.92 | -0.64% | 6,614,300 |
| Feb 13, 2026 | 11.15 | 11.19 | 10.98 | 10.99 | 10.99 | -0.99% | 6,712,705 |
| Feb 12, 2026 | 11.18 | 11.29 | 11.08 | 11.10 | 11.10 | -0.54% | 8,803,931 |
| Feb 11, 2026 | 11.26 | 11.33 | 11.14 | 11.16 | 11.16 | -1.06% | 8,942,892 |
| Feb 10, 2026 | 11.00 | 11.42 | 10.91 | 11.28 | 11.28 | 2.36% | 16,656,350 |
| Feb 9, 2026 | 10.91 | 11.05 | 10.83 | 11.02 | 11.02 | 1.57% | 10,018,610 |
| Feb 6, 2026 | 10.83 | 11.03 | 10.77 | 10.85 | 10.85 | -0.46% | 12,174,000 |
| Feb 5, 2026 | 11.01 | 11.11 | 10.85 | 10.90 | 10.90 | -1.00% | 10,075,220 |
| Feb 4, 2026 | 10.80 | 11.03 | 10.66 | 11.01 | 11.01 | 1.57% | 13,400,110 |
| Feb 3, 2026 | 10.54 | 10.87 | 10.49 | 10.84 | 10.84 | 3.53% | 12,241,400 |
| Feb 2, 2026 | 10.46 | 10.81 | 10.46 | 10.47 | 10.47 | 0.29% | 14,831,083 |
| Jan 30, 2026 | 10.66 | 10.83 | 10.38 | 10.44 | 10.44 | -2.34% | 11,505,620 |
| Jan 29, 2026 | 10.66 | 10.89 | 10.41 | 10.69 | 10.69 | -0.28% | 11,780,520 |
| Jan 28, 2026 | 10.99 | 11.05 | 10.70 | 10.72 | 10.72 | -2.81% | 11,673,980 |
| Jan 27, 2026 | 11.30 | 11.30 | 10.64 | 11.03 | 11.03 | -1.78% | 18,045,050 |
| Jan 26, 2026 | 11.28 | 11.47 | 11.00 | 11.23 | 11.23 | -0.62% | 25,359,320 |
| Jan 23, 2026 | 10.78 | 11.45 | 10.78 | 11.30 | 11.30 | 5.51% | 28,216,110 |
| Jan 22, 2026 | 10.82 | 10.91 | 10.69 | 10.71 | 10.71 | -1.02% | 11,731,900 |
| Jan 21, 2026 | 10.70 | 11.02 | 10.61 | 10.82 | 10.82 | 0.19% | 11,816,500 |
| Jan 20, 2026 | 11.03 | 11.22 | 10.66 | 10.80 | 10.80 | -2.00% | 21,312,400 |
| Jan 19, 2026 | 11.30 | 11.32 | 10.96 | 11.02 | 11.02 | -2.48% | 18,118,672 |
| Jan 16, 2026 | 11.72 | 11.80 | 11.29 | 11.30 | 11.30 | -6.38% | 41,714,090 |
| Jan 15, 2026 | 12.01 | 12.44 | 11.86 | 12.07 | 12.07 | -2.27% | 43,422,650 |
| Jan 14, 2026 | 12.45 | 13.64 | 12.11 | 12.35 | 12.35 | -2.68% | 80,675,640 |
| Jan 13, 2026 | 13.93 | 14.23 | 12.61 | 12.69 | 12.69 | 0.63% | 88,413,450 |
| Jan 12, 2026 | 11.83 | 12.90 | 11.83 | 12.61 | 12.61 | 15.16% | 81,363,110 |
| Jan 9, 2026 | 10.62 | 10.99 | 10.31 | 10.95 | 10.95 | 3.20% | 33,135,078 |
| Jan 8, 2026 | 10.11 | 10.82 | 10.11 | 10.61 | 10.61 | 4.84% | 27,414,280 |
| Jan 7, 2026 | 10.03 | 10.27 | 10.00 | 10.12 | 10.12 | 0.80% | 13,136,450 |
| Jan 6, 2026 | 10.09 | 10.11 | 9.88 | 10.04 | 10.04 | -0.69% | 13,915,090 |
| Jan 5, 2026 | 9.55 | 10.17 | 9.54 | 10.11 | 10.11 | 5.75% | 17,079,810 |
| Dec 31, 2025 | 9.58 | 9.62 | 9.48 | 9.56 | 9.56 | -0.10% | 5,294,724 |
| Dec 30, 2025 | 9.65 | 9.69 | 9.52 | 9.57 | 9.57 | -0.52% | 5,515,384 |
| Dec 29, 2025 | 9.68 | 9.71 | 9.56 | 9.62 | 9.62 | -0.62% | 5,690,600 |
| Dec 26, 2025 | 9.82 | 9.84 | 9.65 | 9.68 | 9.68 | -1.43% | 6,761,635 |
| Dec 25, 2025 | 9.70 | 9.84 | 9.68 | 9.82 | 9.82 | 0.51% | 5,017,800 |
| Dec 24, 2025 | 9.75 | 9.80 | 9.69 | 9.77 | 9.77 | 0.51% | 3,723,500 |
| Dec 23, 2025 | 9.84 | 9.88 | 9.68 | 9.72 | 9.72 | -1.12% | 5,382,089 |
| Dec 22, 2025 | 9.84 | 9.86 | 9.73 | 9.83 | 9.83 | 0.20% | 5,113,299 |
| Dec 19, 2025 | 9.59 | 9.84 | 9.57 | 9.81 | 9.81 | 2.19% | 6,174,252 |
| Dec 18, 2025 | 9.40 | 9.73 | 9.38 | 9.60 | 9.60 | 1.59% | 7,151,700 |
| Dec 17, 2025 | 9.49 | 9.52 | 9.27 | 9.45 | 9.45 | -0.32% | 7,907,274 |
| Dec 16, 2025 | 9.63 | 9.69 | 9.47 | 9.48 | 9.48 | -1.35% | 6,021,853 |
| Dec 15, 2025 | 9.75 | 9.81 | 9.60 | 9.61 | 9.61 | -2.14% | 6,090,904 |
| Dec 12, 2025 | 9.79 | 9.90 | 9.74 | 9.82 | 9.82 | - | 5,917,600 |
| Dec 11, 2025 | 10.01 | 10.05 | 9.82 | 9.82 | 9.82 | -1.60% | 4,992,900 |
| Dec 10, 2025 | 9.95 | 10.05 | 9.81 | 9.98 | 9.98 | -0.20% | 5,781,047 |
| Dec 9, 2025 | 9.98 | 10.30 | 9.96 | 10.00 | 10.00 | 0.10% | 10,573,140 |
| Dec 8, 2025 | 9.94 | 10.07 | 9.94 | 9.99 | 9.99 | 1.01% | 6,083,657 |
| Dec 5, 2025 | 9.87 | 9.92 | 9.67 | 9.89 | 9.89 | 0.20% | 6,024,600 |
| Dec 4, 2025 | 9.86 | 9.93 | 9.74 | 9.87 | 9.87 | 0.10% | 5,112,443 |
| Dec 3, 2025 | 10.17 | 10.19 | 9.81 | 9.86 | 9.86 | -2.57% | 9,778,001 |
| Dec 2, 2025 | 10.32 | 10.32 | 10.10 | 10.12 | 10.12 | -1.94% | 5,544,764 |
| Dec 1, 2025 | 10.39 | 10.43 | 10.30 | 10.32 | 10.32 | -0.67% | 6,018,600 |
| Nov 28, 2025 | 10.39 | 10.40 | 10.26 | 10.39 | 10.39 | -0.10% | 5,539,600 |