Guangdong Taienkang Pharmaceutical Co., Ltd. (SHE:301263)
China
· Delayed Price · Currency is CNY 29.43
-0.09 (-0.30%)
Mar 9, 2026, 4:00 PM EDT
SHE:301263 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.28 | 29.60 | 28.51 | 29.43 | 29.43 | -0.30% | 2,973,761 |
| Mar 6, 2026 | 28.80 | 29.80 | 28.80 | 29.52 | 29.52 | 2.11% | 2,498,485 |
| Mar 5, 2026 | 29.16 | 29.41 | 28.51 | 28.91 | 28.91 | 0.59% | 2,806,649 |
| Mar 4, 2026 | 29.47 | 29.61 | 28.50 | 28.74 | 28.74 | -2.51% | 4,514,625 |
| Mar 3, 2026 | 30.11 | 30.44 | 29.00 | 29.48 | 29.48 | -2.03% | 4,181,647 |
| Mar 2, 2026 | 31.11 | 31.11 | 29.93 | 30.09 | 30.09 | -3.80% | 4,739,591 |
| Feb 27, 2026 | 31.72 | 31.86 | 31.22 | 31.28 | 31.28 | -1.39% | 3,073,644 |
| Feb 26, 2026 | 32.56 | 32.59 | 31.68 | 31.72 | 31.72 | -1.61% | 3,478,300 |
| Feb 25, 2026 | 31.80 | 32.66 | 31.61 | 32.24 | 32.24 | 1.38% | 3,462,391 |
| Feb 24, 2026 | 32.30 | 32.55 | 31.66 | 31.80 | 31.80 | -0.38% | 2,961,600 |
| Feb 13, 2026 | 32.08 | 33.06 | 31.87 | 31.92 | 31.92 | -0.78% | 4,616,314 |
| Feb 12, 2026 | 32.24 | 32.55 | 31.94 | 32.17 | 32.17 | -0.31% | 2,808,015 |
| Feb 11, 2026 | 32.11 | 32.39 | 31.90 | 32.27 | 32.27 | 0.31% | 2,474,131 |
| Feb 10, 2026 | 32.21 | 32.87 | 31.87 | 32.17 | 32.17 | - | 3,876,211 |
| Feb 9, 2026 | 32.49 | 32.96 | 31.90 | 32.17 | 32.17 | -0.40% | 3,589,103 |
| Feb 6, 2026 | 32.88 | 33.24 | 32.24 | 32.30 | 32.30 | -2.12% | 3,788,707 |
| Feb 5, 2026 | 32.00 | 33.46 | 31.60 | 33.00 | 33.00 | 3.61% | 6,793,920 |
| Feb 4, 2026 | 31.58 | 31.95 | 30.83 | 31.85 | 31.85 | 1.24% | 4,026,199 |
| Feb 3, 2026 | 31.55 | 31.85 | 30.64 | 31.46 | 31.46 | -0.13% | 5,180,000 |
| Feb 2, 2026 | 32.19 | 32.81 | 31.50 | 31.50 | 31.50 | -2.02% | 3,354,480 |
| Jan 30, 2026 | 32.62 | 33.00 | 32.03 | 32.15 | 32.15 | -1.44% | 3,337,740 |
| Jan 29, 2026 | 33.30 | 33.85 | 31.83 | 32.62 | 32.62 | -2.63% | 5,818,740 |
| Jan 28, 2026 | 34.51 | 35.73 | 33.03 | 33.50 | 33.50 | -2.76% | 8,351,432 |
| Jan 27, 2026 | 33.31 | 34.69 | 33.28 | 34.45 | 34.45 | 3.30% | 11,268,072 |
| Jan 26, 2026 | 32.29 | 33.70 | 32.02 | 33.35 | 33.35 | 3.48% | 11,359,230 |
| Jan 23, 2026 | 33.51 | 33.98 | 31.75 | 32.23 | 32.23 | 1.16% | 10,750,010 |
| Jan 22, 2026 | 32.37 | 32.99 | 31.78 | 31.86 | 31.86 | -2.09% | 4,651,900 |
| Jan 21, 2026 | 32.90 | 33.01 | 32.35 | 32.54 | 32.54 | -0.52% | 7,162,400 |
| Jan 20, 2026 | 30.56 | 32.80 | 30.00 | 32.71 | 32.71 | 7.04% | 13,832,910 |
| Jan 19, 2026 | 30.01 | 30.59 | 29.71 | 30.56 | 30.56 | 1.39% | 4,395,050 |
| Jan 16, 2026 | 30.53 | 30.75 | 29.91 | 30.14 | 30.14 | -1.21% | 3,375,916 |
| Jan 15, 2026 | 30.59 | 30.93 | 30.39 | 30.51 | 30.51 | -0.13% | 3,212,081 |
| Jan 14, 2026 | 30.97 | 31.63 | 30.40 | 30.55 | 30.55 | -1.93% | 6,178,470 |
| Jan 13, 2026 | 31.69 | 31.76 | 30.71 | 31.15 | 31.15 | -0.06% | 6,401,874 |
| Jan 12, 2026 | 31.53 | 31.98 | 31.16 | 31.17 | 31.17 | -1.14% | 5,630,080 |
| Jan 9, 2026 | 30.80 | 31.56 | 30.56 | 31.53 | 31.53 | 1.51% | 7,891,166 |
| Jan 8, 2026 | 28.77 | 31.21 | 28.77 | 31.06 | 31.06 | 8.22% | 12,386,100 |
| Jan 7, 2026 | 29.29 | 29.32 | 28.46 | 28.70 | 28.70 | -1.71% | 5,822,591 |
| Jan 6, 2026 | 29.42 | 29.55 | 28.95 | 29.20 | 29.20 | -0.31% | 4,619,767 |
| Jan 5, 2026 | 29.04 | 29.67 | 28.90 | 29.29 | 29.29 | 1.03% | 4,017,583 |
| Dec 31, 2025 | 28.87 | 29.16 | 28.38 | 28.99 | 28.99 | 0.55% | 3,427,697 |
| Dec 30, 2025 | 28.50 | 29.13 | 28.32 | 28.83 | 28.83 | 1.16% | 3,914,247 |
| Dec 29, 2025 | 28.22 | 28.98 | 28.10 | 28.50 | 28.50 | 0.71% | 3,692,012 |
| Dec 26, 2025 | 28.62 | 28.83 | 28.16 | 28.30 | 28.30 | -1.50% | 3,417,780 |
| Dec 25, 2025 | 28.85 | 28.94 | 28.62 | 28.73 | 28.73 | 0.07% | 3,686,994 |
| Dec 24, 2025 | 27.78 | 29.19 | 27.33 | 28.71 | 28.71 | 4.93% | 8,530,053 |
| Dec 23, 2025 | 27.72 | 27.99 | 27.31 | 27.36 | 27.36 | 0.07% | 4,359,812 |
| Dec 22, 2025 | 27.72 | 28.18 | 27.24 | 27.34 | 27.34 | -1.37% | 4,987,300 |
| Dec 19, 2025 | 27.26 | 28.24 | 27.00 | 27.72 | 27.72 | 2.21% | 6,221,000 |
| Dec 18, 2025 | 27.00 | 27.55 | 26.94 | 27.12 | 27.12 | 0.30% | 3,493,602 |
| Dec 17, 2025 | 27.14 | 27.45 | 26.70 | 27.04 | 27.04 | -0.37% | 2,653,277 |
| Dec 16, 2025 | 27.40 | 27.42 | 26.86 | 27.14 | 27.14 | -0.59% | 2,861,500 |
| Dec 15, 2025 | 27.79 | 27.99 | 27.15 | 27.30 | 27.30 | -2.60% | 4,533,657 |
| Dec 12, 2025 | 27.72 | 28.49 | 27.30 | 28.03 | 28.03 | 0.36% | 9,191,643 |
| Dec 11, 2025 | 27.69 | 28.23 | 27.61 | 27.93 | 27.93 | 0.87% | 3,354,244 |
| Dec 10, 2025 | 27.63 | 27.96 | 26.99 | 27.69 | 27.69 | 0.51% | 3,289,790 |
| Dec 9, 2025 | 28.03 | 28.32 | 27.52 | 27.55 | 27.55 | -1.78% | 2,589,785 |
| Dec 8, 2025 | 27.50 | 28.77 | 27.30 | 28.05 | 28.05 | 3.24% | 6,179,670 |
| Dec 5, 2025 | 26.90 | 27.29 | 26.56 | 27.17 | 27.17 | 1.04% | 3,244,538 |
| Dec 4, 2025 | 27.09 | 27.30 | 26.82 | 26.89 | 26.89 | -0.77% | 3,100,720 |
| Dec 3, 2025 | 27.72 | 27.85 | 27.00 | 27.10 | 27.10 | -2.34% | 5,009,895 |
| Dec 2, 2025 | 28.39 | 28.39 | 27.43 | 27.75 | 27.75 | -2.05% | 4,470,420 |
| Dec 1, 2025 | 28.76 | 29.06 | 27.90 | 28.33 | 28.33 | -2.14% | 6,535,593 |
| Nov 28, 2025 | 28.97 | 29.04 | 28.58 | 28.95 | 28.95 | 0.17% | 3,400,585 |
| Nov 27, 2025 | 29.48 | 29.49 | 28.78 | 28.90 | 28.90 | -1.97% | 4,182,546 |
| Nov 26, 2025 | 28.93 | 29.80 | 28.91 | 29.48 | 29.48 | 1.41% | 4,067,803 |
| Nov 25, 2025 | 29.68 | 29.68 | 28.85 | 29.07 | 29.07 | 0.03% | 3,314,200 |
| Nov 24, 2025 | 28.99 | 29.34 | 28.28 | 29.06 | 29.06 | 1.96% | 3,799,500 |
| Nov 21, 2025 | 29.44 | 30.38 | 28.38 | 28.50 | 28.50 | -3.16% | 7,043,684 |
| Nov 20, 2025 | 29.75 | 30.05 | 29.18 | 29.43 | 29.43 | -0.84% | 2,578,500 |
| Nov 19, 2025 | 30.50 | 30.99 | 29.61 | 29.68 | 29.68 | -3.04% | 3,338,600 |
| Nov 18, 2025 | 30.66 | 31.25 | 30.42 | 30.61 | 30.61 | -0.39% | 3,280,021 |
| Nov 17, 2025 | 31.40 | 31.41 | 30.50 | 30.73 | 30.73 | -2.01% | 4,730,864 |
| Nov 14, 2025 | 29.75 | 31.83 | 29.60 | 31.36 | 31.36 | 5.06% | 9,290,066 |
| Nov 13, 2025 | 29.17 | 30.20 | 28.92 | 29.85 | 29.85 | 2.26% | 5,058,465 |
| Nov 12, 2025 | 28.75 | 29.19 | 28.57 | 29.19 | 29.19 | 1.78% | 3,637,427 |
| Nov 11, 2025 | 28.64 | 28.89 | 28.28 | 28.68 | 28.68 | -0.42% | 3,924,140 |
| Nov 10, 2025 | 29.10 | 29.40 | 28.40 | 28.80 | 28.80 | -1.44% | 6,251,080 |
| Nov 7, 2025 | 29.97 | 30.34 | 29.16 | 29.22 | 29.22 | -2.76% | 5,372,766 |
| Nov 6, 2025 | 30.61 | 30.75 | 29.88 | 30.05 | 30.05 | -1.70% | 4,014,118 |
| Nov 5, 2025 | 30.50 | 30.84 | 29.95 | 30.57 | 30.57 | -0.10% | 4,252,104 |
| Nov 4, 2025 | 31.39 | 31.50 | 30.35 | 30.60 | 30.60 | -2.76% | 3,729,900 |
| Nov 3, 2025 | 32.30 | 32.43 | 31.13 | 31.47 | 31.47 | -2.02% | 5,317,320 |
| Oct 31, 2025 | 32.13 | 32.90 | 31.70 | 32.12 | 32.12 | -0.03% | 4,554,433 |
| Oct 30, 2025 | 32.38 | 32.83 | 31.46 | 32.13 | 32.13 | 0.72% | 7,003,231 |
| Oct 29, 2025 | 31.13 | 31.95 | 30.52 | 31.90 | 31.90 | 1.40% | 4,605,738 |
| Oct 28, 2025 | 30.50 | 32.46 | 30.21 | 31.46 | 31.46 | 3.49% | 8,773,145 |
| Oct 27, 2025 | 30.57 | 31.07 | 30.27 | 30.40 | 30.40 | -0.52% | 3,481,900 |
| Oct 24, 2025 | 30.30 | 30.60 | 30.00 | 30.56 | 30.56 | 1.29% | 2,967,344 |
| Oct 23, 2025 | 31.00 | 31.13 | 29.79 | 30.17 | 30.17 | -3.15% | 4,255,364 |
| Oct 22, 2025 | 30.77 | 31.50 | 30.63 | 31.15 | 31.15 | 0.87% | 3,612,065 |
| Oct 21, 2025 | 30.54 | 30.90 | 30.42 | 30.88 | 30.88 | 1.11% | 3,785,665 |
| Oct 20, 2025 | 30.91 | 31.11 | 30.25 | 30.54 | 30.54 | -1.04% | 4,461,193 |
| Oct 17, 2025 | 31.45 | 31.78 | 30.73 | 30.86 | 30.86 | -1.88% | 4,484,582 |
| Oct 16, 2025 | 31.91 | 32.34 | 31.32 | 31.45 | 31.45 | -1.47% | 3,308,065 |
| Oct 15, 2025 | 31.69 | 32.03 | 31.26 | 31.92 | 31.92 | 1.27% | 3,111,880 |
| Oct 14, 2025 | 32.30 | 32.53 | 31.40 | 31.52 | 31.52 | -2.41% | 3,448,280 |
| Oct 13, 2025 | 31.88 | 32.40 | 30.33 | 32.30 | 32.30 | -2.39% | 4,989,710 |
| Oct 10, 2025 | 33.02 | 33.75 | 32.89 | 33.09 | 33.09 | -1.69% | 4,339,233 |
| Oct 9, 2025 | 33.03 | 33.85 | 32.70 | 33.66 | 33.66 | 2.03% | 5,379,634 |