Chongqing Pharscin Pharmaceutical Co., Ltd. Class A 002907
SZSE · China · Health Technology
CNY 14.90+0.48 (+3.33%)
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 14.90 | +3.33% | CNY 14.45 | CNY 15.09 | CNY 14.35 | 16.48M |
| 2026-09-29 | CNY 14.42 | -0.48% | CNY 14.39 | CNY 14.86 | CNY 14.20 | 8.85M |
| 2026-09-28 | CNY 14.49 | +0.42% | CNY 14.73 | CNY 14.73 | CNY 14.35 | 10.30M |
| 2026-09-24 | CNY 14.43 | -1.90% | CNY 14.70 | CNY 14.84 | CNY 14.40 | 7.47M |
| 2026-09-23 | CNY 14.71 | -2.58% | CNY 14.98 | CNY 15.09 | CNY 14.69 | 13.06M |
| 2026-09-22 | CNY 15.10 | -0.98% | CNY 15.25 | CNY 15.33 | CNY 14.88 | 25.76M |
| 2026-09-21 | CNY 15.25 | +10.03% | CNY 13.85 | CNY 15.25 | CNY 13.85 | 24.40M |
| 2026-09-18 | CNY 13.86 | +2.06% | CNY 13.63 | CNY 14.19 | CNY 13.51 | 7.91M |
| 2026-09-17 | CNY 13.58 | +2.41% | CNY 13.20 | CNY 13.62 | CNY 13.15 | 6.39M |
| 2026-09-16 | CNY 13.26 | -0.53% | CNY 13.33 | CNY 13.47 | CNY 13.16 | 4.81M |
| 2026-09-15 | CNY 13.33 | -1.48% | CNY 13.53 | CNY 13.68 | CNY 13.30 | 6.44M |
| 2026-09-14 | CNY 13.53 | +3.52% | CNY 13.05 | CNY 13.58 | CNY 12.91 | 8.06M |
| 2026-09-11 | CNY 13.07 | -3.76% | CNY 13.40 | CNY 13.72 | CNY 12.98 | 9.23M |
| 2026-09-10 | CNY 13.58 | -6.86% | CNY 14.41 | CNY 14.42 | CNY 13.53 | 13.70M |
| 2026-09-09 | CNY 14.58 | -0.41% | CNY 14.55 | CNY 14.71 | CNY 14.46 | 11.48M |
| 2026-09-08 | CNY 14.64 | +3.03% | CNY 14.15 | CNY 14.65 | CNY 14.10 | 11.56M |
| 2026-09-07 | CNY 14.21 | -1.93% | CNY 14.50 | CNY 14.54 | CNY 14.13 | 8.73M |
| 2026-09-04 | CNY 14.49 | -1.50% | CNY 14.70 | CNY 14.73 | CNY 14.39 | 8.92M |
| 2026-09-03 | CNY 14.71 | +0.96% | CNY 14.52 | CNY 14.77 | CNY 14.30 | 10.77M |
| 2026-09-02 | CNY 14.57 | -3.32% | CNY 14.91 | CNY 15.09 | CNY 14.43 | 12.94M |
| 2026-09-01 | CNY 15.07 | +1.69% | CNY 14.80 | CNY 15.18 | CNY 14.52 | 17.79M |
| 2026-08-31 | CNY 14.82 | -4.51% | CNY 15.33 | CNY 15.36 | CNY 14.64 | 17.33M |
| 2026-08-28 | CNY 15.52 | -4.90% | CNY 15.95 | CNY 16.12 | CNY 15.39 | 29.99M |
| 2026-08-27 | CNY 16.32 | +0.74% | CNY 16.21 | CNY 16.78 | CNY 15.80 | 34.92M |
| 2026-08-26 | CNY 16.20 | +2.92% | CNY 15.88 | CNY 17.30 | CNY 15.88 | 43.46M |
| 2026-08-25 | CNY 15.74 | +9.99% | CNY 14.09 | CNY 15.74 | CNY 13.90 | 16.83M |
| 2026-08-24 | CNY 14.31 | +0.35% | CNY 14.26 | CNY 14.84 | CNY 13.93 | 20.29M |
| 2026-08-21 | CNY 14.26 | -5.87% | CNY 14.48 | CNY 14.83 | CNY 13.64 | 27.59M |
| 2026-08-20 | CNY 15.15 | -6.19% | CNY 16.26 | CNY 16.41 | CNY 14.80 | 30.69M |
| 2026-08-19 | CNY 16.15 | +2.09% | CNY 15.38 | CNY 16.64 | CNY 15.02 | 38.45M |
| 2026-08-18 | CNY 15.82 | -5.78% | CNY 17.19 | CNY 18.47 | CNY 15.39 | 53.50M |
| 2026-08-17 | CNY 16.79 | +10.03% | CNY 16.68 | CNY 16.79 | CNY 15.81 | 18.88M |
| 2026-08-14 | CNY 15.26 | +10.02% | CNY 15.26 | CNY 15.26 | CNY 15.26 | 5.40M |
| 2026-08-13 | CNY 13.87 | +1.17% | CNY 13.68 | CNY 14.03 | CNY 13.39 | 5.92M |
| 2026-08-12 | CNY 13.71 | +0.15% | CNY 13.70 | CNY 13.99 | CNY 13.63 | 4.77M |
| 2026-08-11 | CNY 13.69 | -1.51% | CNY 13.87 | CNY 13.97 | CNY 13.65 | 5.25M |
| 2026-08-10 | CNY 13.90 | +2.96% | CNY 13.56 | CNY 14.10 | CNY 13.50 | 8.20M |
| 2026-08-07 | CNY 13.50 | +3.85% | CNY 13.04 | CNY 13.55 | CNY 12.90 | 8.03M |
| 2026-08-06 | CNY 13.00 | -0.46% | CNY 13.09 | CNY 13.12 | CNY 12.85 | 3.60M |
| 2026-08-05 | CNY 13.06 | -0.76% | CNY 13.16 | CNY 13.18 | CNY 12.95 | 3.87M |
| 2026-08-04 | CNY 13.16 | +2.09% | CNY 12.94 | CNY 13.38 | CNY 12.94 | 5.06M |
| 2026-08-03 | CNY 12.89 | +1.02% | CNY 12.65 | CNY 12.90 | CNY 12.65 | 2.50M |
| 2026-07-31 | CNY 12.76 | +2.41% | CNY 12.43 | CNY 12.80 | CNY 12.43 | 4.45M |
| 2026-07-30 | CNY 12.46 | -1.19% | CNY 12.51 | CNY 12.82 | CNY 12.33 | 4.59M |
| 2026-07-29 | CNY 12.61 | +0.88% | CNY 12.50 | CNY 12.70 | CNY 12.46 | 3.77M |
| 2026-07-28 | CNY 12.50 | 0.00% | CNY 12.32 | CNY 12.83 | CNY 12.32 | 4.61M |
| 2026-07-27 | CNY 12.50 | +2.04% | CNY 12.03 | CNY 12.56 | CNY 11.82 | 5.21M |
| 2026-07-24 | CNY 12.25 | -3.01% | CNY 12.85 | CNY 13.49 | CNY 12.22 | 7.03M |
| 2026-07-23 | CNY 12.63 | +1.53% | CNY 12.36 | CNY 12.73 | CNY 12.16 | 5.98M |
| 2026-07-22 | CNY 12.44 | -0.88% | CNY 12.62 | CNY 12.93 | CNY 12.36 | 6.66M |
| 2026-07-21 | CNY 12.55 | -5.43% | CNY 13.14 | CNY 13.14 | CNY 12.35 | 8.64M |
| 2026-07-20 | CNY 13.27 | +0.84% | CNY 13.16 | CNY 13.45 | CNY 12.70 | 9.39M |
| 2026-07-17 | CNY 13.16 | -9.37% | CNY 14.42 | CNY 14.50 | CNY 13.10 | 12.26M |
| 2026-07-16 | CNY 14.52 | -3.90% | CNY 14.84 | CNY 15.05 | CNY 14.41 | 12.63M |
| 2026-07-15 | CNY 15.11 | +4.06% | CNY 14.10 | CNY 15.13 | CNY 14.05 | 19.14M |
| 2026-07-14 | CNY 14.52 | +0.14% | CNY 14.02 | CNY 14.90 | CNY 13.74 | 14.59M |
| 2026-07-13 | CNY 14.50 | +2.26% | CNY 14.31 | CNY 14.57 | CNY 14.04 | 16.16M |
| 2026-07-10 | CNY 14.18 | -1.25% | CNY 14.58 | CNY 14.80 | CNY 14.00 | 19.18M |
| 2026-07-09 | CNY 14.36 | +10.04% | CNY 13.20 | CNY 14.36 | CNY 13.20 | 12.47M |
| 2026-07-08 | CNY 13.05 | -1.44% | CNY 13.30 | CNY 13.55 | CNY 13.00 | 4.40M |
| 2026-07-07 | CNY 13.24 | -3.64% | CNY 13.55 | CNY 13.65 | CNY 13.16 | 5.20M |
| 2026-07-06 | CNY 13.74 | -0.22% | CNY 13.64 | CNY 13.95 | CNY 13.48 | 5.28M |
| 2026-07-03 | CNY 13.77 | -2.27% | CNY 14.09 | CNY 14.20 | CNY 13.63 | 6.64M |
| 2026-07-02 | CNY 14.09 | -0.21% | CNY 13.98 | CNY 14.35 | CNY 13.82 | 9.23M |
| 2026-07-01 | CNY 14.12 | +6.41% | CNY 13.13 | CNY 14.60 | CNY 12.90 | 12.57M |
| 2026-06-30 | CNY 13.27 | -4.12% | CNY 13.62 | CNY 13.70 | CNY 13.03 | 8.83M |
| 2026-06-29 | CNY 13.84 | +7.29% | CNY 12.89 | CNY 13.90 | CNY 12.60 | 9.99M |
| 2026-06-26 | CNY 12.90 | -4.87% | CNY 13.78 | CNY 13.78 | CNY 12.86 | 5.57M |
| 2026-06-25 | CNY 13.56 | -1.38% | CNY 13.50 | CNY 13.83 | CNY 13.25 | 7.09M |
| 2026-06-24 | CNY 13.75 | +2.00% | CNY 13.27 | CNY 13.80 | CNY 13.13 | 10.31M |
| 2026-06-23 | CNY 13.48 | +2.98% | CNY 13.02 | CNY 14.32 | CNY 13.02 | 13.26M |
| 2026-06-22 | CNY 13.09 | -1.58% | CNY 13.29 | CNY 13.66 | CNY 13.00 | 13.78M |
| 2026-06-18 | CNY 13.30 | +10.01% | CNY 12.07 | CNY 13.30 | CNY 12.01 | 11.82M |
| 2026-06-17 | CNY 12.09 | -1.87% | CNY 12.30 | CNY 12.37 | CNY 11.90 | 5.11M |
| 2026-06-16 | CNY 12.32 | +3.53% | CNY 11.88 | CNY 12.44 | CNY 11.42 | 7.03M |
| 2026-06-15 | CNY 11.90 | -0.34% | CNY 11.93 | CNY 12.08 | CNY 11.71 | 2.39M |
| 2026-06-12 | CNY 11.94 | +2.14% | CNY 11.69 | CNY 11.96 | CNY 11.64 | 2.13M |
| 2026-06-11 | CNY 11.69 | -2.26% | CNY 11.90 | CNY 11.97 | CNY 11.60 | 2.02M |
| 2026-06-10 | CNY 11.96 | +0.67% | CNY 11.80 | CNY 11.97 | CNY 11.68 | 2.37M |
| 2026-06-09 | CNY 11.88 | -1.33% | CNY 12.07 | CNY 12.13 | CNY 11.77 | 2.40M |
| 2026-06-08 | CNY 12.04 | 0.00% | CNY 12.12 | CNY 12.45 | CNY 11.93 | 3.15M |
| 2026-06-05 | CNY 12.04 | +0.25% | CNY 12.00 | CNY 12.20 | CNY 11.98 | 1.50M |
| 2026-06-04 | CNY 12.01 | -1.96% | CNY 12.15 | CNY 12.35 | CNY 11.90 | 1.85M |
| 2026-06-03 | CNY 12.25 | -1.37% | CNY 12.35 | CNY 12.40 | CNY 12.12 | 1.67M |
| 2026-06-02 | CNY 12.42 | -0.80% | CNY 12.54 | CNY 12.54 | CNY 12.38 | 1.79M |
| 2026-06-01 | CNY 12.52 | +0.97% | CNY 12.40 | CNY 12.55 | CNY 12.27 | 1.93M |
| 2026-05-29 | CNY 12.40 | +1.39% | CNY 12.23 | CNY 12.47 | CNY 12.21 | 2.04M |
| 2026-05-28 | CNY 12.23 | -0.08% | CNY 12.25 | CNY 12.26 | CNY 12.00 | 1.80M |
| 2026-05-27 | CNY 12.24 | -0.81% | CNY 12.40 | CNY 12.40 | CNY 12.00 | 2.40M |
| 2026-05-26 | CNY 12.34 | -1.59% | CNY 12.49 | CNY 12.54 | CNY 12.22 | 1.93M |