Skip to main content
Tuoxin Pharmaceutical Group Co.,Ltd. (SHE:301089)
China flag China · Delayed Price · Currency is CNY
26.92
+0.38 (1.43%)
At close: Apr 30, 2026

SHE:301089 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202626.9527.6026.6726.9226.921.43%3,034,400
Apr 29, 202626.4526.8526.2626.5426.540.26%1,253,200
Apr 28, 202626.7027.1226.3626.4726.47-1.34%1,548,900
Apr 27, 202626.5526.9026.2626.8326.831.09%1,580,000
Apr 24, 202626.5626.9526.4626.5426.54-1.01%1,109,200
Apr 23, 202627.4327.4726.7326.8126.81-2.54%1,869,815
Apr 22, 202627.4527.5827.1527.5127.510.04%1,452,800
Apr 21, 202627.6928.0627.3127.5027.50-1.08%1,767,900
Apr 20, 202627.7328.4027.4927.8027.800.25%2,020,600
Apr 17, 202628.3328.3527.4427.7327.73-2.36%2,529,830
Apr 16, 202628.6528.9628.3428.4028.40-2,869,627
Apr 15, 202628.2028.8028.1028.4028.401.14%3,399,100
Apr 14, 202627.7028.2627.3728.0828.081.74%2,864,900
Apr 13, 202628.1828.1827.4227.6027.60-2.06%1,943,000
Apr 10, 202628.1228.7928.0428.1828.180.36%2,143,700
Apr 9, 202628.6829.3628.0028.0828.08-2.60%2,981,500
Apr 8, 202628.8129.2228.6028.8328.830.98%2,159,500
Apr 7, 202627.9828.7627.1128.5528.552.00%2,679,425
Apr 3, 202628.8429.1727.9527.9927.99-3.48%3,102,740
Apr 2, 202628.6229.6628.6229.0029.000.69%3,922,888
Apr 1, 202628.4028.9128.0228.8028.803.11%2,582,330
Mar 31, 202628.3328.8427.8727.9327.93-1.79%1,886,026
Mar 30, 202628.3528.9928.1728.4428.44-0.70%2,257,600
Mar 27, 202627.1128.7027.0128.6428.644.79%2,702,460
Mar 26, 202627.6028.1827.2127.3327.33-1.16%1,448,296
Mar 25, 202627.3628.1027.1627.6527.651.95%1,495,672
Mar 24, 202626.2927.1826.2927.1227.125.12%2,306,644
Mar 23, 202627.2527.3125.6025.8025.80-6.69%2,604,614
Mar 20, 202628.5028.8927.6027.6527.65-2.81%1,917,409
Mar 19, 202628.8829.3028.3428.4528.45-2.17%1,777,497
Mar 18, 202628.7229.2128.6829.0829.081.32%2,144,400
Mar 17, 202629.1429.9528.6828.7028.70-0.76%2,644,202
Mar 16, 202628.4329.4028.4328.9228.922.15%2,091,735
Mar 13, 202628.1928.9228.1028.3128.310.04%1,647,818
Mar 12, 202628.7628.9728.1928.3028.30-1.50%1,391,405
Mar 11, 202629.1429.3328.6328.7328.73-1.41%1,605,600
Mar 10, 202628.4229.4728.4229.1429.142.57%2,813,749
Mar 9, 202628.1228.6528.0328.4128.41-2,014,300
Mar 6, 202627.5228.5427.3528.4128.413.65%2,628,110
Mar 5, 202627.5827.7527.2527.4127.411.37%1,531,499
Mar 4, 202626.8927.2826.6327.0427.040.19%1,467,501
Mar 3, 202627.9828.2226.9226.9926.99-3.61%2,169,019
Mar 2, 202628.8928.8927.8628.0028.00-4.24%2,550,650
Feb 27, 202629.3029.4929.1029.2429.24-0.17%1,551,744
Feb 26, 202629.2629.5829.0829.2929.290.34%2,043,377
Feb 25, 202629.0029.3328.9629.1929.190.76%1,568,791
Feb 24, 202628.7029.0128.6628.9728.971.44%1,211,126
Feb 13, 202628.7529.0628.5628.5628.56-0.52%1,097,752
Feb 12, 202629.0929.1328.6628.7128.71-1.20%1,795,001
Feb 11, 202629.2129.3629.0129.0629.06-0.82%1,579,766
Feb 10, 202629.3529.6829.2029.3029.30-2,299,761
Feb 9, 202629.0329.5029.0129.3029.300.51%2,162,185
Feb 6, 202629.2429.6029.1529.1529.15-0.61%2,732,559
Feb 5, 202629.2829.7928.9829.3329.330.03%3,127,900
Feb 4, 202629.2329.3328.8729.3229.320.45%2,304,127
Feb 3, 202629.0929.2328.8629.1929.191.32%2,077,120
Feb 2, 202629.8329.8828.8028.8128.81-3.90%3,833,295
Jan 30, 202630.5031.2829.8429.9829.98-2.38%4,770,900
Jan 29, 202631.9532.3730.5630.7130.71-5.91%7,435,347
Jan 28, 202633.0734.3032.5532.6432.64-5.03%10,129,690
Jan 27, 202631.7736.3429.7534.3734.377.98%18,055,770
Jan 26, 202632.0132.4130.9031.8331.835.82%11,660,280
Jan 23, 202629.8030.1729.6630.0830.081.42%3,040,342
Jan 22, 202629.7029.9029.5029.6629.660.30%2,318,719
Jan 21, 202629.3829.7029.2829.5729.570.27%1,985,027
Jan 20, 202629.7430.1929.3329.4929.49-0.84%2,274,912
Jan 19, 202629.5930.0629.5929.7429.74-0.47%1,763,100
Jan 16, 202630.4030.4529.5929.8829.88-1.13%2,651,533
Jan 15, 202630.7130.9930.0030.2230.22-1.60%3,005,869
Jan 14, 202630.4531.6030.2030.7130.710.36%5,246,163
Jan 13, 202630.3131.5430.2030.6030.601.49%5,783,806
Jan 12, 202629.7030.3829.4130.1530.151.86%3,892,633
Jan 9, 202629.3529.6429.0529.6029.601.06%3,651,529
Jan 8, 202628.9529.5528.9529.2929.291.28%2,384,872
Jan 7, 202628.9629.4828.8928.9228.92-0.21%2,648,956
Jan 6, 202628.9129.1928.6428.9828.980.24%2,051,387
Jan 5, 202628.0829.0028.0828.9128.913.25%3,028,946
Dec 31, 202527.9728.2027.8528.0028.000.21%1,200,816
Dec 30, 202528.3028.3927.8827.9427.94-0.92%1,697,247
Dec 29, 202528.5828.6228.1028.2028.20-1.57%1,681,537
Dec 26, 202528.9028.9328.5528.6528.65-0.97%1,681,398
Dec 25, 202528.8029.0528.5128.9328.930.28%2,041,698
Dec 24, 202528.8629.0528.6528.8528.85-0.69%2,669,756
Dec 23, 202528.5929.5828.2229.0529.051.15%3,769,088
Dec 22, 202528.7929.1528.6428.7228.72-0.28%1,785,300
Dec 19, 202528.7029.3328.6128.8028.800.35%1,838,600
Dec 18, 202528.3729.3228.2028.7028.700.99%3,022,384
Dec 17, 202528.3028.6027.9628.4228.420.42%2,462,957
Dec 16, 202529.3329.3628.2128.3028.30-3.71%2,373,056
Dec 15, 202529.1929.8629.0029.3929.39-0.17%2,013,604
Dec 12, 202530.0130.0929.3429.4429.44-1.54%2,312,533
Dec 11, 202530.9630.9629.8029.9029.90-3.14%3,163,670
Dec 10, 202531.6031.6530.5930.8730.87-2.06%3,107,400
Dec 9, 202532.1632.6331.4631.5231.52-1.81%3,184,764
Dec 8, 202532.0832.6632.0432.1032.10-0.19%2,834,792
Dec 5, 202533.2633.2631.8732.1632.16-1.56%3,297,877
Dec 4, 202532.9933.2932.1132.6732.67-1.48%3,068,592
Dec 3, 202533.7933.9932.9433.1633.16-1.78%4,045,037
Dec 2, 202534.0834.0933.3233.7633.76-0.71%3,518,818
Dec 1, 202533.6535.1133.4934.0034.001.04%6,246,086