Tiansheng Pharmaceutical Group Co. Ltd. Class A 002872
SZSE · China · Health Technology
CNY 6.19+0.07 (+1.14%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.19 | +1.14% | CNY 6.21 | CNY 6.28 | CNY 6.15 | 4.28M |
| 2026-09-29 | CNY 6.12 | +1.32% | CNY 6.02 | CNY 6.27 | CNY 6.01 | 5.48M |
| 2026-09-28 | CNY 6.04 | +1.68% | CNY 5.94 | CNY 6.05 | CNY 5.83 | 3.42M |
| 2026-09-24 | CNY 5.94 | -0.34% | CNY 5.95 | CNY 5.97 | CNY 5.89 | 2.73M |
| 2026-09-23 | CNY 5.96 | -1.16% | CNY 6.02 | CNY 6.03 | CNY 5.96 | 1.89M |
| 2026-09-22 | CNY 6.03 | -0.33% | CNY 6.05 | CNY 6.07 | CNY 5.94 | 3.79M |
| 2026-09-21 | CNY 6.05 | +2.89% | CNY 5.88 | CNY 6.07 | CNY 5.88 | 4.08M |
| 2026-09-18 | CNY 5.88 | -1.01% | CNY 5.95 | CNY 6.03 | CNY 5.84 | 3.65M |
| 2026-09-17 | CNY 5.94 | +1.71% | CNY 5.83 | CNY 5.94 | CNY 5.81 | 3.10M |
| 2026-09-16 | CNY 5.84 | +1.04% | CNY 5.78 | CNY 5.88 | CNY 5.78 | 3.35M |
| 2026-09-15 | CNY 5.78 | -3.18% | CNY 5.95 | CNY 5.95 | CNY 5.76 | 4.03M |
| 2026-09-14 | CNY 5.97 | +3.47% | CNY 5.76 | CNY 6.04 | CNY 5.76 | 3.88M |
| 2026-09-11 | CNY 5.77 | -1.20% | CNY 5.89 | CNY 5.89 | CNY 5.74 | 3.21M |
| 2026-09-10 | CNY 5.84 | -0.51% | CNY 5.87 | CNY 5.88 | CNY 5.72 | 4.58M |
| 2026-09-09 | CNY 5.87 | -3.61% | CNY 6.06 | CNY 6.10 | CNY 5.85 | 5.33M |
| 2026-09-08 | CNY 6.09 | +2.70% | CNY 5.94 | CNY 6.17 | CNY 5.93 | 5.18M |
| 2026-09-07 | CNY 5.93 | +2.07% | CNY 5.84 | CNY 5.93 | CNY 5.80 | 2.81M |
| 2026-09-04 | CNY 5.81 | +1.04% | CNY 5.80 | CNY 5.91 | CNY 5.76 | 5.33M |
| 2026-09-03 | CNY 5.75 | -4.64% | CNY 6.08 | CNY 6.09 | CNY 5.74 | 6.34M |
| 2026-09-02 | CNY 6.03 | +1.34% | CNY 5.97 | CNY 6.12 | CNY 5.91 | 5.08M |
| 2026-09-01 | CNY 5.95 | -0.17% | CNY 5.90 | CNY 6.13 | CNY 5.89 | 4.94M |
| 2026-08-31 | CNY 5.96 | +4.01% | CNY 5.67 | CNY 6.07 | CNY 5.60 | 8.44M |
| 2026-08-28 | CNY 5.73 | -1.72% | CNY 5.77 | CNY 5.84 | CNY 5.64 | 5.06M |
| 2026-08-27 | CNY 5.83 | +6.19% | CNY 5.49 | CNY 5.94 | CNY 5.45 | 10.46M |
| 2026-08-26 | CNY 5.49 | +2.04% | CNY 5.37 | CNY 5.51 | CNY 5.36 | 3.43M |
| 2026-08-25 | CNY 5.38 | +1.13% | CNY 5.31 | CNY 5.38 | CNY 5.29 | 1.99M |
| 2026-08-24 | CNY 5.32 | +0.38% | CNY 5.30 | CNY 5.33 | CNY 5.25 | 2.17M |
| 2026-08-21 | CNY 5.30 | 0.00% | CNY 5.29 | CNY 5.32 | CNY 5.24 | 1.99M |
| 2026-08-20 | CNY 5.30 | +0.76% | CNY 5.27 | CNY 5.42 | CNY 5.27 | 3.08M |
| 2026-08-19 | CNY 5.26 | -2.95% | CNY 5.43 | CNY 5.49 | CNY 5.25 | 3.13M |
| 2026-08-18 | CNY 5.42 | +1.88% | CNY 5.35 | CNY 5.42 | CNY 5.24 | 2.94M |
| 2026-08-17 | CNY 5.32 | -0.56% | CNY 5.33 | CNY 5.37 | CNY 5.27 | 1.38M |
| 2026-08-14 | CNY 5.35 | +0.19% | CNY 5.34 | CNY 5.42 | CNY 5.22 | 2.38M |
| 2026-08-13 | CNY 5.34 | -0.37% | CNY 5.37 | CNY 5.39 | CNY 5.32 | 2.29M |
| 2026-08-12 | CNY 5.36 | +0.75% | CNY 5.30 | CNY 5.39 | CNY 5.29 | 2.16M |
| 2026-08-11 | CNY 5.32 | -0.37% | CNY 5.35 | CNY 5.44 | CNY 5.32 | 3.08M |
| 2026-08-10 | CNY 5.34 | +2.89% | CNY 5.18 | CNY 5.36 | CNY 5.16 | 3.40M |
| 2026-08-07 | CNY 5.19 | -0.57% | CNY 5.20 | CNY 5.22 | CNY 5.13 | 2.45M |
| 2026-08-06 | CNY 5.22 | +3.16% | CNY 5.07 | CNY 5.24 | CNY 5.06 | 3.05M |
| 2026-08-05 | CNY 5.06 | +0.20% | CNY 5.04 | CNY 5.11 | CNY 5.03 | 2.05M |
| 2026-08-04 | CNY 5.05 | 0.00% | CNY 5.07 | CNY 5.13 | CNY 5.05 | 2.69M |
| 2026-08-03 | CNY 5.05 | +2.02% | CNY 5.00 | CNY 5.06 | CNY 4.95 | 1.59M |
| 2026-07-31 | CNY 4.95 | +1.23% | CNY 4.89 | CNY 4.98 | CNY 4.88 | 1.49M |
| 2026-07-30 | CNY 4.89 | -0.81% | CNY 4.90 | CNY 4.97 | CNY 4.88 | 1.22M |
| 2026-07-29 | CNY 4.93 | +0.61% | CNY 4.92 | CNY 4.97 | CNY 4.86 | 1.71M |
| 2026-07-28 | CNY 4.90 | +0.82% | CNY 4.82 | CNY 5.08 | CNY 4.80 | 2.78M |
| 2026-07-27 | CNY 4.86 | +4.74% | CNY 4.64 | CNY 4.87 | CNY 4.61 | 2.27M |
| 2026-07-24 | CNY 4.64 | -2.32% | CNY 4.70 | CNY 4.79 | CNY 4.64 | 2.36M |
| 2026-07-23 | CNY 4.75 | +2.15% | CNY 4.68 | CNY 4.78 | CNY 4.65 | 1.69M |
| 2026-07-22 | CNY 4.65 | -0.43% | CNY 4.67 | CNY 4.70 | CNY 4.60 | 1.07M |
| 2026-07-21 | CNY 4.67 | -0.85% | CNY 4.69 | CNY 4.71 | CNY 4.50 | 2.38M |
| 2026-07-20 | CNY 4.71 | -1.88% | CNY 4.82 | CNY 5.01 | CNY 4.66 | 2.99M |
| 2026-07-17 | CNY 4.80 | -3.61% | CNY 4.95 | CNY 5.06 | CNY 4.80 | 2.81M |
| 2026-07-16 | CNY 4.98 | 0.00% | CNY 4.92 | CNY 5.02 | CNY 4.92 | 2.35M |
| 2026-07-15 | CNY 4.98 | +3.75% | CNY 4.79 | CNY 5.07 | CNY 4.75 | 4.26M |
| 2026-07-14 | CNY 4.80 | +1.91% | CNY 4.71 | CNY 4.81 | CNY 4.67 | 931.10K |
| 2026-07-13 | CNY 4.71 | -3.48% | CNY 4.84 | CNY 4.90 | CNY 4.66 | 2.05M |
| 2026-07-10 | CNY 4.88 | +0.62% | CNY 4.80 | CNY 4.94 | CNY 4.78 | 1.94M |
| 2026-07-09 | CNY 4.85 | -0.82% | CNY 4.83 | CNY 4.91 | CNY 4.76 | 2.02M |
| 2026-07-08 | CNY 4.89 | +1.87% | CNY 4.80 | CNY 4.89 | CNY 4.72 | 1.83M |
| 2026-07-07 | CNY 4.80 | -5.51% | CNY 5.05 | CNY 5.06 | CNY 4.78 | 3.91M |
| 2026-07-06 | CNY 5.08 | +0.99% | CNY 5.10 | CNY 5.11 | CNY 4.99 | 2.99M |
| 2026-07-03 | CNY 5.03 | +5.01% | CNY 4.78 | CNY 5.03 | CNY 4.78 | 4.14M |
| 2026-07-02 | CNY 4.79 | +2.79% | CNY 4.66 | CNY 4.84 | CNY 4.64 | 2.78M |
| 2026-07-01 | CNY 4.66 | +3.79% | CNY 4.47 | CNY 4.67 | CNY 4.47 | 2.85M |
| 2026-06-30 | CNY 4.49 | +0.45% | CNY 4.48 | CNY 4.49 | CNY 4.39 | 1.78M |
| 2026-06-29 | CNY 4.47 | -1.11% | CNY 4.50 | CNY 4.53 | CNY 4.32 | 3.45M |
| 2026-06-26 | CNY 4.52 | -2.59% | CNY 4.66 | CNY 4.66 | CNY 4.47 | 2.37M |
| 2026-06-25 | CNY 4.64 | -2.32% | CNY 4.75 | CNY 4.77 | CNY 4.55 | 3.19M |
| 2026-06-24 | CNY 4.75 | -2.86% | CNY 4.89 | CNY 4.92 | CNY 4.73 | 3.16M |
| 2026-06-23 | CNY 4.89 | +1.24% | CNY 4.78 | CNY 4.96 | CNY 4.78 | 4.04M |
| 2026-06-22 | CNY 4.83 | -2.03% | CNY 4.91 | CNY 4.92 | CNY 4.68 | 6.28M |
| 2026-06-18 | CNY 4.93 | -1.99% | CNY 5.04 | CNY 5.04 | CNY 4.92 | 2.50M |
| 2026-06-17 | CNY 5.03 | -1.95% | CNY 5.14 | CNY 5.14 | CNY 5.00 | 2.96M |
| 2026-06-16 | CNY 5.13 | -0.97% | CNY 5.19 | CNY 5.22 | CNY 5.08 | 3.26M |
| 2026-06-15 | CNY 5.18 | +0.78% | CNY 5.15 | CNY 5.20 | CNY 5.06 | 2.95M |
| 2026-06-12 | CNY 5.14 | +2.39% | CNY 5.11 | CNY 5.22 | CNY 5.11 | 2.83M |
| 2026-06-11 | CNY 5.02 | -0.59% | CNY 5.04 | CNY 5.10 | CNY 4.95 | 2.60M |
| 2026-06-10 | CNY 5.05 | -1.37% | CNY 5.12 | CNY 5.12 | CNY 4.99 | 3.61M |
| 2026-06-09 | CNY 5.12 | 0.00% | CNY 5.13 | CNY 5.19 | CNY 5.07 | 2.42M |
| 2026-06-08 | CNY 5.12 | -2.29% | CNY 5.19 | CNY 5.26 | CNY 5.06 | 4.16M |
| 2026-06-05 | CNY 5.24 | -0.19% | CNY 5.23 | CNY 5.30 | CNY 5.20 | 2.67M |
| 2026-06-04 | CNY 5.25 | -1.87% | CNY 5.32 | CNY 5.32 | CNY 5.22 | 3.19M |
| 2026-06-03 | CNY 5.35 | -2.01% | CNY 5.45 | CNY 5.49 | CNY 5.31 | 3.64M |
| 2026-06-02 | CNY 5.46 | -0.73% | CNY 5.47 | CNY 5.56 | CNY 5.45 | 2.33M |
| 2026-06-01 | CNY 5.50 | +1.85% | CNY 5.39 | CNY 5.50 | CNY 5.34 | 4.06M |
| 2026-05-29 | CNY 5.40 | -2.17% | CNY 5.51 | CNY 5.51 | CNY 5.31 | 5.91M |
| 2026-05-28 | CNY 5.52 | +0.73% | CNY 5.45 | CNY 5.59 | CNY 5.45 | 4.39M |
| 2026-05-27 | CNY 5.48 | +0.55% | CNY 5.44 | CNY 5.53 | CNY 5.31 | 5.48M |
| 2026-05-26 | CNY 5.45 | -0.37% | CNY 5.45 | CNY 5.47 | CNY 5.36 | 3.22M |