Tuoxin Pharmaceutical Group Co.,Ltd. (SHE:301089)
China
· Delayed Price · Currency is CNY 29.14
+0.73 (2.57%)
At close: Mar 10, 2026
SHE:301089 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 28.12 | 28.65 | 28.03 | 28.41 | 28.41 | - | 2,014,300 |
| Mar 6, 2026 | 27.52 | 28.54 | 27.35 | 28.41 | 28.41 | 3.65% | 2,628,110 |
| Mar 5, 2026 | 27.58 | 27.75 | 27.25 | 27.41 | 27.41 | 1.37% | 1,531,499 |
| Mar 4, 2026 | 26.89 | 27.28 | 26.63 | 27.04 | 27.04 | 0.19% | 1,467,501 |
| Mar 3, 2026 | 27.98 | 28.22 | 26.92 | 26.99 | 26.99 | -3.61% | 2,169,019 |
| Mar 2, 2026 | 28.89 | 28.89 | 27.86 | 28.00 | 28.00 | -4.24% | 2,550,650 |
| Feb 27, 2026 | 29.30 | 29.49 | 29.10 | 29.24 | 29.24 | -0.17% | 1,551,744 |
| Feb 26, 2026 | 29.26 | 29.58 | 29.08 | 29.29 | 29.29 | 0.34% | 2,043,377 |
| Feb 25, 2026 | 29.00 | 29.33 | 28.96 | 29.19 | 29.19 | 0.76% | 1,568,791 |
| Feb 24, 2026 | 28.70 | 29.01 | 28.66 | 28.97 | 28.97 | 1.44% | 1,211,126 |
| Feb 13, 2026 | 28.75 | 29.06 | 28.56 | 28.56 | 28.56 | -0.52% | 1,097,752 |
| Feb 12, 2026 | 29.09 | 29.13 | 28.66 | 28.71 | 28.71 | -1.20% | 1,795,001 |
| Feb 11, 2026 | 29.21 | 29.36 | 29.01 | 29.06 | 29.06 | -0.82% | 1,579,766 |
| Feb 10, 2026 | 29.35 | 29.68 | 29.20 | 29.30 | 29.30 | - | 2,299,761 |
| Feb 9, 2026 | 29.03 | 29.50 | 29.01 | 29.30 | 29.30 | 0.51% | 2,162,185 |
| Feb 6, 2026 | 29.24 | 29.60 | 29.15 | 29.15 | 29.15 | -0.61% | 2,732,559 |
| Feb 5, 2026 | 29.28 | 29.79 | 28.98 | 29.33 | 29.33 | 0.03% | 3,127,900 |
| Feb 4, 2026 | 29.23 | 29.33 | 28.87 | 29.32 | 29.32 | 0.45% | 2,304,127 |
| Feb 3, 2026 | 29.09 | 29.23 | 28.86 | 29.19 | 29.19 | 1.32% | 2,077,120 |
| Feb 2, 2026 | 29.83 | 29.88 | 28.80 | 28.81 | 28.81 | -3.90% | 3,833,295 |
| Jan 30, 2026 | 30.50 | 31.28 | 29.84 | 29.98 | 29.98 | -2.38% | 4,770,900 |
| Jan 29, 2026 | 31.95 | 32.37 | 30.56 | 30.71 | 30.71 | -5.91% | 7,435,347 |
| Jan 28, 2026 | 33.07 | 34.30 | 32.55 | 32.64 | 32.64 | -5.03% | 10,129,690 |
| Jan 27, 2026 | 31.77 | 36.34 | 29.75 | 34.37 | 34.37 | 7.98% | 18,055,770 |
| Jan 26, 2026 | 32.01 | 32.41 | 30.90 | 31.83 | 31.83 | 5.82% | 11,660,280 |
| Jan 23, 2026 | 29.80 | 30.17 | 29.66 | 30.08 | 30.08 | 1.42% | 3,040,342 |
| Jan 22, 2026 | 29.70 | 29.90 | 29.50 | 29.66 | 29.66 | 0.30% | 2,318,719 |
| Jan 21, 2026 | 29.38 | 29.70 | 29.28 | 29.57 | 29.57 | 0.27% | 1,985,027 |
| Jan 20, 2026 | 29.74 | 30.19 | 29.33 | 29.49 | 29.49 | -0.84% | 2,274,912 |
| Jan 19, 2026 | 29.59 | 30.06 | 29.59 | 29.74 | 29.74 | -0.47% | 1,763,100 |
| Jan 16, 2026 | 30.40 | 30.45 | 29.59 | 29.88 | 29.88 | -1.13% | 2,651,533 |
| Jan 15, 2026 | 30.71 | 30.99 | 30.00 | 30.22 | 30.22 | -1.60% | 3,005,869 |
| Jan 14, 2026 | 30.45 | 31.60 | 30.20 | 30.71 | 30.71 | 0.36% | 5,246,163 |
| Jan 13, 2026 | 30.31 | 31.54 | 30.20 | 30.60 | 30.60 | 1.49% | 5,783,806 |
| Jan 12, 2026 | 29.70 | 30.38 | 29.41 | 30.15 | 30.15 | 1.86% | 3,892,633 |
| Jan 9, 2026 | 29.35 | 29.64 | 29.05 | 29.60 | 29.60 | 1.06% | 3,651,529 |
| Jan 8, 2026 | 28.95 | 29.55 | 28.95 | 29.29 | 29.29 | 1.28% | 2,384,872 |
| Jan 7, 2026 | 28.96 | 29.48 | 28.89 | 28.92 | 28.92 | -0.21% | 2,648,956 |
| Jan 6, 2026 | 28.91 | 29.19 | 28.64 | 28.98 | 28.98 | 0.24% | 2,051,387 |
| Jan 5, 2026 | 28.08 | 29.00 | 28.08 | 28.91 | 28.91 | 3.25% | 3,028,946 |
| Dec 31, 2025 | 27.97 | 28.20 | 27.85 | 28.00 | 28.00 | 0.21% | 1,200,816 |
| Dec 30, 2025 | 28.30 | 28.39 | 27.88 | 27.94 | 27.94 | -0.92% | 1,697,247 |
| Dec 29, 2025 | 28.58 | 28.62 | 28.10 | 28.20 | 28.20 | -1.57% | 1,681,537 |
| Dec 26, 2025 | 28.90 | 28.93 | 28.55 | 28.65 | 28.65 | -0.97% | 1,681,398 |
| Dec 25, 2025 | 28.80 | 29.05 | 28.51 | 28.93 | 28.93 | 0.28% | 2,041,698 |
| Dec 24, 2025 | 28.86 | 29.05 | 28.65 | 28.85 | 28.85 | -0.69% | 2,669,756 |
| Dec 23, 2025 | 28.59 | 29.58 | 28.22 | 29.05 | 29.05 | 1.15% | 3,769,088 |
| Dec 22, 2025 | 28.79 | 29.15 | 28.64 | 28.72 | 28.72 | -0.28% | 1,785,300 |
| Dec 19, 2025 | 28.70 | 29.33 | 28.61 | 28.80 | 28.80 | 0.35% | 1,838,600 |
| Dec 18, 2025 | 28.37 | 29.32 | 28.20 | 28.70 | 28.70 | 0.99% | 3,022,384 |
| Dec 17, 2025 | 28.30 | 28.60 | 27.96 | 28.42 | 28.42 | 0.42% | 2,462,957 |
| Dec 16, 2025 | 29.33 | 29.36 | 28.21 | 28.30 | 28.30 | -3.71% | 2,373,056 |
| Dec 15, 2025 | 29.19 | 29.86 | 29.00 | 29.39 | 29.39 | -0.17% | 2,013,604 |
| Dec 12, 2025 | 30.01 | 30.09 | 29.34 | 29.44 | 29.44 | -1.54% | 2,312,533 |
| Dec 11, 2025 | 30.96 | 30.96 | 29.80 | 29.90 | 29.90 | -3.14% | 3,163,670 |
| Dec 10, 2025 | 31.60 | 31.65 | 30.59 | 30.87 | 30.87 | -2.06% | 3,107,400 |
| Dec 9, 2025 | 32.16 | 32.63 | 31.46 | 31.52 | 31.52 | -1.81% | 3,184,764 |
| Dec 8, 2025 | 32.08 | 32.66 | 32.04 | 32.10 | 32.10 | -0.19% | 2,834,792 |
| Dec 5, 2025 | 33.26 | 33.26 | 31.87 | 32.16 | 32.16 | -1.56% | 3,297,877 |
| Dec 4, 2025 | 32.99 | 33.29 | 32.11 | 32.67 | 32.67 | -1.48% | 3,068,592 |
| Dec 3, 2025 | 33.79 | 33.99 | 32.94 | 33.16 | 33.16 | -1.78% | 4,045,037 |
| Dec 2, 2025 | 34.08 | 34.09 | 33.32 | 33.76 | 33.76 | -0.71% | 3,518,818 |
| Dec 1, 2025 | 33.65 | 35.11 | 33.49 | 34.00 | 34.00 | 1.04% | 6,246,086 |
| Nov 28, 2025 | 33.66 | 34.07 | 33.37 | 33.65 | 33.65 | -2.01% | 4,414,384 |
| Nov 27, 2025 | 33.90 | 34.36 | 33.21 | 34.34 | 34.34 | 1.60% | 6,239,609 |
| Nov 26, 2025 | 33.80 | 35.17 | 33.80 | 33.80 | 33.80 | - | 8,449,917 |
| Nov 25, 2025 | 31.34 | 34.17 | 31.25 | 33.80 | 33.80 | 8.16% | 10,092,900 |
| Nov 24, 2025 | 31.08 | 32.25 | 30.99 | 31.25 | 31.25 | 0.81% | 3,412,500 |
| Nov 21, 2025 | 32.19 | 32.77 | 31.00 | 31.00 | 31.00 | -4.56% | 4,061,304 |
| Nov 20, 2025 | 33.27 | 33.58 | 32.28 | 32.48 | 32.48 | -1.55% | 3,226,061 |
| Nov 19, 2025 | 33.70 | 34.28 | 32.89 | 32.99 | 32.99 | -4.04% | 5,313,181 |
| Nov 18, 2025 | 33.51 | 35.70 | 33.49 | 34.38 | 34.38 | 2.63% | 9,095,646 |
| Nov 17, 2025 | 34.35 | 34.45 | 33.28 | 33.50 | 33.50 | -2.81% | 4,862,003 |
| Nov 14, 2025 | 33.85 | 35.18 | 33.66 | 34.47 | 34.47 | 1.62% | 8,040,326 |
| Nov 13, 2025 | 33.33 | 34.03 | 32.90 | 33.92 | 33.92 | 1.10% | 5,364,490 |
| Nov 12, 2025 | 33.10 | 33.86 | 33.05 | 33.55 | 33.55 | 1.05% | 5,019,200 |
| Nov 11, 2025 | 32.94 | 33.58 | 32.61 | 33.20 | 33.20 | 0.42% | 4,033,203 |
| Nov 10, 2025 | 32.47 | 33.59 | 32.37 | 33.06 | 33.06 | 2.42% | 4,775,645 |
| Nov 7, 2025 | 32.01 | 32.56 | 31.99 | 32.28 | 32.28 | 0.50% | 2,485,605 |
| Nov 6, 2025 | 32.25 | 32.33 | 31.81 | 32.12 | 32.12 | -0.89% | 1,870,797 |
| Nov 5, 2025 | 32.04 | 32.64 | 32.04 | 32.41 | 32.41 | 0.12% | 2,781,099 |
| Nov 4, 2025 | 32.39 | 32.89 | 31.85 | 32.37 | 32.37 | -0.06% | 3,229,900 |
| Nov 3, 2025 | 32.60 | 32.62 | 31.81 | 32.39 | 32.39 | 0.62% | 3,264,182 |
| Oct 31, 2025 | 30.40 | 33.00 | 30.35 | 32.19 | 32.19 | 5.64% | 7,556,256 |
| Oct 30, 2025 | 31.21 | 31.28 | 30.43 | 30.47 | 30.47 | -2.68% | 2,517,936 |
| Oct 29, 2025 | 31.68 | 32.08 | 31.25 | 31.31 | 31.31 | -2.16% | 3,577,783 |
| Oct 28, 2025 | 31.31 | 33.00 | 31.10 | 32.00 | 32.00 | 1.98% | 4,745,517 |
| Oct 27, 2025 | 31.42 | 32.00 | 31.29 | 31.38 | 31.38 | -0.03% | 2,533,501 |
| Oct 24, 2025 | 31.85 | 32.00 | 31.31 | 31.39 | 31.39 | -1.75% | 2,449,499 |
| Oct 23, 2025 | 32.98 | 32.98 | 31.50 | 31.95 | 31.95 | -2.44% | 3,235,715 |
| Oct 22, 2025 | 31.68 | 33.20 | 31.68 | 32.75 | 32.75 | 2.02% | 5,401,800 |
| Oct 21, 2025 | 31.31 | 32.38 | 31.25 | 32.10 | 32.10 | 2.29% | 3,197,598 |
| Oct 20, 2025 | 30.98 | 31.62 | 30.80 | 31.38 | 31.38 | 2.62% | 1,697,999 |
| Oct 17, 2025 | 31.48 | 31.68 | 30.52 | 30.58 | 30.58 | -2.24% | 2,024,453 |
| Oct 16, 2025 | 31.33 | 31.88 | 31.18 | 31.28 | 31.28 | -0.98% | 2,168,500 |
| Oct 15, 2025 | 30.73 | 31.81 | 30.46 | 31.59 | 31.59 | 3.03% | 3,762,608 |
| Oct 14, 2025 | 30.73 | 31.18 | 30.50 | 30.66 | 30.66 | 0.52% | 1,716,701 |
| Oct 13, 2025 | 30.03 | 30.60 | 29.51 | 30.50 | 30.50 | -1.29% | 1,587,973 |
| Oct 10, 2025 | 30.99 | 31.22 | 30.81 | 30.90 | 30.90 | -0.58% | 1,381,900 |
| Oct 9, 2025 | 31.79 | 31.79 | 30.94 | 31.08 | 31.08 | -1.02% | 2,364,053 |