Tianjin Chase Sun Pharmaceutical Co., Ltd. Class A 300026
SZSE · China · Health Technology
CNY 3.25+0.06 (+1.88%)
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 3.25 | +1.88% | CNY 3.19 | CNY 3.27 | CNY 3.18 | 44.71M |
| 2026-09-29 | CNY 3.19 | -0.31% | CNY 3.17 | CNY 3.24 | CNY 3.17 | 29.04M |
| 2026-09-28 | CNY 3.20 | +0.63% | CNY 3.18 | CNY 3.21 | CNY 3.14 | 34.16M |
| 2026-09-24 | CNY 3.18 | -2.15% | CNY 3.25 | CNY 3.29 | CNY 3.17 | 40.35M |
| 2026-09-23 | CNY 3.25 | -2.69% | CNY 3.33 | CNY 3.34 | CNY 3.25 | 42.12M |
| 2026-09-22 | CNY 3.34 | -0.30% | CNY 3.34 | CNY 3.38 | CNY 3.30 | 57.53M |
| 2026-09-21 | CNY 3.35 | +4.69% | CNY 3.22 | CNY 3.36 | CNY 3.21 | 86.51M |
| 2026-09-18 | CNY 3.20 | +0.31% | CNY 3.19 | CNY 3.25 | CNY 3.19 | 35.22M |
| 2026-09-17 | CNY 3.19 | +0.31% | CNY 3.16 | CNY 3.21 | CNY 3.16 | 26.60M |
| 2026-09-16 | CNY 3.18 | 0.00% | CNY 3.17 | CNY 3.20 | CNY 3.15 | 22.50M |
| 2026-09-15 | CNY 3.18 | -2.15% | CNY 3.24 | CNY 3.26 | CNY 3.17 | 27.15M |
| 2026-09-14 | CNY 3.25 | +1.56% | CNY 3.19 | CNY 3.26 | CNY 3.18 | 26.24M |
| 2026-09-11 | CNY 3.20 | -2.14% | CNY 3.25 | CNY 3.26 | CNY 3.17 | 39.22M |
| 2026-09-10 | CNY 3.27 | -2.39% | CNY 3.33 | CNY 3.34 | CNY 3.25 | 50.91M |
| 2026-09-09 | CNY 3.35 | -1.47% | CNY 3.38 | CNY 3.39 | CNY 3.32 | 41.34M |
| 2026-09-08 | CNY 3.40 | +3.34% | CNY 3.29 | CNY 3.42 | CNY 3.27 | 73.50M |
| 2026-09-07 | CNY 3.29 | -0.30% | CNY 3.29 | CNY 3.31 | CNY 3.28 | 29.60M |
| 2026-09-04 | CNY 3.30 | -0.30% | CNY 3.31 | CNY 3.33 | CNY 3.28 | 41.17M |
| 2026-09-03 | CNY 3.31 | -0.90% | CNY 3.35 | CNY 3.36 | CNY 3.29 | 44.28M |
| 2026-09-02 | CNY 3.34 | -1.76% | CNY 3.40 | CNY 3.42 | CNY 3.33 | 41.47M |
| 2026-09-01 | CNY 3.40 | +1.80% | CNY 3.33 | CNY 3.42 | CNY 3.32 | 57.88M |
| 2026-08-31 | CNY 3.34 | -3.19% | CNY 3.42 | CNY 3.43 | CNY 3.29 | 73.01M |
| 2026-08-28 | CNY 3.45 | -0.86% | CNY 3.47 | CNY 3.49 | CNY 3.42 | 49.33M |
| 2026-08-27 | CNY 3.48 | +1.46% | CNY 3.40 | CNY 3.51 | CNY 3.39 | 77.40M |
| 2026-08-26 | CNY 3.43 | -0.58% | CNY 3.41 | CNY 3.51 | CNY 3.39 | 70.97M |
| 2026-08-25 | CNY 3.45 | +3.60% | CNY 3.31 | CNY 3.45 | CNY 3.29 | 69.82M |
| 2026-08-24 | CNY 3.33 | -2.06% | CNY 3.38 | CNY 3.40 | CNY 3.29 | 66.53M |
| 2026-08-21 | CNY 3.40 | -5.82% | CNY 3.56 | CNY 3.58 | CNY 3.37 | 116.33M |
| 2026-08-20 | CNY 3.61 | +5.87% | CNY 3.49 | CNY 3.69 | CNY 3.49 | 163.82M |
| 2026-08-19 | CNY 3.41 | -3.12% | CNY 3.50 | CNY 3.54 | CNY 3.38 | 89.19M |
| 2026-08-18 | CNY 3.52 | -3.30% | CNY 3.62 | CNY 3.70 | CNY 3.50 | 101.13M |
| 2026-08-17 | CNY 3.64 | +0.55% | CNY 3.62 | CNY 3.70 | CNY 3.50 | 132.09M |
| 2026-08-14 | CNY 3.62 | -3.72% | CNY 3.67 | CNY 3.74 | CNY 3.58 | 151.25M |
| 2026-08-13 | CNY 3.76 | +7.43% | CNY 3.47 | CNY 3.94 | CNY 3.41 | 259.80M |
| 2026-08-12 | CNY 3.50 | +0.29% | CNY 3.46 | CNY 3.55 | CNY 3.42 | 75.70M |
| 2026-08-11 | CNY 3.49 | +2.35% | CNY 3.38 | CNY 3.60 | CNY 3.38 | 118.45M |
| 2026-08-10 | CNY 3.41 | 0.00% | CNY 3.41 | CNY 3.46 | CNY 3.39 | 58.30M |
| 2026-08-07 | CNY 3.41 | +1.79% | CNY 3.33 | CNY 3.41 | CNY 3.31 | 62.25M |
| 2026-08-06 | CNY 3.35 | -1.18% | CNY 3.37 | CNY 3.40 | CNY 3.30 | 56.96M |
| 2026-08-05 | CNY 3.39 | -2.02% | CNY 3.44 | CNY 3.47 | CNY 3.36 | 58.54M |
| 2026-08-04 | CNY 3.46 | +1.17% | CNY 3.41 | CNY 3.51 | CNY 3.41 | 51.57M |
| 2026-08-03 | CNY 3.42 | +1.48% | CNY 3.35 | CNY 3.42 | CNY 3.35 | 35.84M |
| 2026-07-31 | CNY 3.37 | +0.60% | CNY 3.34 | CNY 3.40 | CNY 3.34 | 42.69M |
| 2026-07-30 | CNY 3.35 | -1.18% | CNY 3.38 | CNY 3.43 | CNY 3.33 | 47.87M |
| 2026-07-29 | CNY 3.39 | 0.00% | CNY 3.40 | CNY 3.42 | CNY 3.36 | 57.93M |
| 2026-07-28 | CNY 3.39 | -0.59% | CNY 3.43 | CNY 3.60 | CNY 3.38 | 88.18M |
| 2026-07-27 | CNY 3.41 | +4.28% | CNY 3.26 | CNY 3.42 | CNY 3.24 | 79.17M |
| 2026-07-24 | CNY 3.27 | -2.39% | CNY 3.33 | CNY 3.38 | CNY 3.26 | 45.01M |
| 2026-07-23 | CNY 3.35 | +0.30% | CNY 3.31 | CNY 3.38 | CNY 3.27 | 56.14M |
| 2026-07-22 | CNY 3.34 | +0.30% | CNY 3.31 | CNY 3.40 | CNY 3.27 | 73.74M |
| 2026-07-21 | CNY 3.33 | -0.30% | CNY 3.30 | CNY 3.39 | CNY 3.29 | 72.86M |
| 2026-07-20 | CNY 3.34 | +1.83% | CNY 3.26 | CNY 3.39 | CNY 3.23 | 81.89M |
| 2026-07-17 | CNY 3.28 | -4.37% | CNY 3.41 | CNY 3.46 | CNY 3.27 | 96.58M |
| 2026-07-16 | CNY 3.43 | 0.00% | CNY 3.36 | CNY 3.52 | CNY 3.29 | 114.93M |
| 2026-07-15 | CNY 3.43 | +3.00% | CNY 3.29 | CNY 3.51 | CNY 3.26 | 130.65M |
| 2026-07-14 | CNY 3.33 | -0.89% | CNY 3.28 | CNY 3.41 | CNY 3.22 | 101.59M |
| 2026-07-13 | CNY 3.36 | +5.99% | CNY 3.20 | CNY 3.42 | CNY 3.19 | 136.99M |
| 2026-07-10 | CNY 3.17 | +2.59% | CNY 3.09 | CNY 3.21 | CNY 3.05 | 69.94M |
| 2026-07-09 | CNY 3.09 | -1.59% | CNY 3.10 | CNY 3.17 | CNY 3.06 | 38.53M |
| 2026-07-08 | CNY 3.14 | +0.96% | CNY 3.09 | CNY 3.19 | CNY 3.05 | 47.61M |
| 2026-07-07 | CNY 3.11 | -1.58% | CNY 3.14 | CNY 3.15 | CNY 3.07 | 44.70M |
| 2026-07-06 | CNY 3.16 | -0.32% | CNY 3.15 | CNY 3.20 | CNY 3.12 | 44.13M |
| 2026-07-03 | CNY 3.17 | +2.26% | CNY 3.10 | CNY 3.18 | CNY 3.09 | 59.69M |
| 2026-07-02 | CNY 3.10 | +1.97% | CNY 3.05 | CNY 3.15 | CNY 3.03 | 59.24M |
| 2026-07-01 | CNY 3.04 | +4.83% | CNY 2.90 | CNY 3.05 | CNY 2.87 | 53.81M |
| 2026-06-30 | CNY 2.90 | -2.36% | CNY 2.96 | CNY 2.97 | CNY 2.88 | 33.21M |
| 2026-06-29 | CNY 2.97 | +2.06% | CNY 2.90 | CNY 3.01 | CNY 2.82 | 44.87M |
| 2026-06-26 | CNY 2.91 | -3.00% | CNY 2.99 | CNY 3.01 | CNY 2.90 | 30.96M |
| 2026-06-25 | CNY 3.00 | -0.33% | CNY 3.00 | CNY 3.03 | CNY 2.92 | 34.57M |
| 2026-06-24 | CNY 3.01 | -2.59% | CNY 3.10 | CNY 3.16 | CNY 3.00 | 45.74M |
| 2026-06-23 | CNY 3.09 | +3.34% | CNY 2.98 | CNY 3.18 | CNY 2.97 | 53.17M |
| 2026-06-22 | CNY 2.99 | -0.99% | CNY 3.01 | CNY 3.02 | CNY 2.89 | 37.91M |
| 2026-06-18 | CNY 3.02 | +0.33% | CNY 3.01 | CNY 3.05 | CNY 2.99 | 21.53M |
| 2026-06-17 | CNY 3.01 | -1.63% | CNY 3.06 | CNY 3.06 | CNY 3.00 | 19.77M |
| 2026-06-16 | CNY 3.06 | -0.65% | CNY 3.07 | CNY 3.08 | CNY 3.02 | 19.52M |
| 2026-06-15 | CNY 3.08 | +0.33% | CNY 3.06 | CNY 3.12 | CNY 3.05 | 22.62M |
| 2026-06-12 | CNY 3.07 | +1.99% | CNY 3.03 | CNY 3.08 | CNY 2.98 | 28.30M |
| 2026-06-11 | CNY 3.01 | -2.90% | CNY 3.08 | CNY 3.11 | CNY 3.00 | 22.06M |
| 2026-06-10 | CNY 3.10 | -0.32% | CNY 3.11 | CNY 3.12 | CNY 3.05 | 24.57M |
| 2026-06-09 | CNY 3.11 | -0.64% | CNY 3.13 | CNY 3.15 | CNY 3.10 | 15.78M |
| 2026-06-08 | CNY 3.13 | -0.95% | CNY 3.14 | CNY 3.18 | CNY 3.10 | 19.89M |
| 2026-06-05 | CNY 3.16 | +0.96% | CNY 3.15 | CNY 3.18 | CNY 3.14 | 16.05M |
| 2026-06-04 | CNY 3.13 | -1.88% | CNY 3.19 | CNY 3.22 | CNY 3.12 | 19.81M |
| 2026-06-03 | CNY 3.19 | -1.85% | CNY 3.25 | CNY 3.26 | CNY 3.18 | 24.08M |
| 2026-06-02 | CNY 3.25 | -1.22% | CNY 3.29 | CNY 3.30 | CNY 3.24 | 20.03M |
| 2026-06-01 | CNY 3.29 | +0.92% | CNY 3.25 | CNY 3.29 | CNY 3.22 | 22.62M |
| 2026-05-29 | CNY 3.26 | +2.19% | CNY 3.19 | CNY 3.26 | CNY 3.19 | 27.30M |
| 2026-05-28 | CNY 3.19 | -0.62% | CNY 3.19 | CNY 3.22 | CNY 3.16 | 16.58M |
| 2026-05-27 | CNY 3.21 | -0.31% | CNY 3.21 | CNY 3.22 | CNY 3.17 | 21.63M |
| 2026-05-26 | CNY 3.22 | -1.23% | CNY 3.24 | CNY 3.25 | CNY 3.18 | 21.30M |