Tuoxin Pharmaceutical Group Co., Ltd. Class A 301089
SZSE · China · Health Technology
CNY 24.50+0.32 (+1.32%)
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 24.50 | +1.32% | CNY 24.15 | CNY 24.85 | CNY 24.15 | 1.95M |
| 2026-09-29 | CNY 24.18 | -0.98% | CNY 24.39 | CNY 24.66 | CNY 24.00 | 1.83M |
| 2026-09-28 | CNY 24.42 | +1.92% | CNY 24.02 | CNY 24.48 | CNY 23.67 | 2.81M |
| 2026-09-24 | CNY 23.96 | -0.87% | CNY 24.37 | CNY 24.68 | CNY 23.92 | 2.60M |
| 2026-09-23 | CNY 24.17 | +0.04% | CNY 24.15 | CNY 24.58 | CNY 24.00 | 2.49M |
| 2026-09-22 | CNY 24.16 | +1.34% | CNY 23.86 | CNY 24.58 | CNY 23.43 | 4.00M |
| 2026-09-21 | CNY 23.84 | +6.57% | CNY 22.38 | CNY 23.98 | CNY 22.38 | 3.97M |
| 2026-09-18 | CNY 22.37 | +1.64% | CNY 22.02 | CNY 23.12 | CNY 22.00 | 3.04M |
| 2026-09-17 | CNY 22.01 | +3.14% | CNY 21.34 | CNY 22.20 | CNY 21.26 | 2.02M |
| 2026-09-16 | CNY 21.34 | +0.33% | CNY 21.26 | CNY 21.48 | CNY 21.00 | 1.15M |
| 2026-09-15 | CNY 21.27 | -2.83% | CNY 21.97 | CNY 22.06 | CNY 21.25 | 1.33M |
| 2026-09-14 | CNY 21.89 | +0.83% | CNY 21.66 | CNY 22.09 | CNY 21.46 | 1.49M |
| 2026-09-11 | CNY 21.71 | -2.95% | CNY 22.33 | CNY 22.39 | CNY 21.62 | 2.07M |
| 2026-09-10 | CNY 22.37 | -2.48% | CNY 22.88 | CNY 22.94 | CNY 22.20 | 1.41M |
| 2026-09-09 | CNY 22.94 | -2.22% | CNY 23.44 | CNY 23.44 | CNY 22.84 | 1.53M |
| 2026-09-08 | CNY 23.46 | +2.22% | CNY 23.30 | CNY 23.59 | CNY 22.87 | 1.85M |
| 2026-09-07 | CNY 22.95 | +0.48% | CNY 23.13 | CNY 23.13 | CNY 22.82 | 1.04M |
| 2026-09-04 | CNY 22.84 | -0.83% | CNY 23.09 | CNY 23.34 | CNY 22.73 | 1.36M |
| 2026-09-03 | CNY 23.03 | -1.41% | CNY 23.51 | CNY 23.54 | CNY 22.85 | 1.44M |
| 2026-09-02 | CNY 23.36 | -0.81% | CNY 23.55 | CNY 23.60 | CNY 23.16 | 1.34M |
| 2026-09-01 | CNY 23.55 | +0.64% | CNY 23.34 | CNY 23.58 | CNY 23.19 | 1.76M |
| 2026-08-31 | CNY 23.40 | -0.85% | CNY 23.46 | CNY 23.50 | CNY 23.10 | 1.85M |
| 2026-08-28 | CNY 23.60 | -3.00% | CNY 24.28 | CNY 24.28 | CNY 23.59 | 2.57M |
| 2026-08-27 | CNY 24.33 | +0.83% | CNY 24.13 | CNY 24.49 | CNY 23.83 | 2.62M |
| 2026-08-26 | CNY 24.13 | -0.78% | CNY 24.32 | CNY 24.91 | CNY 23.93 | 2.68M |
| 2026-08-25 | CNY 24.32 | +5.10% | CNY 22.92 | CNY 24.35 | CNY 22.65 | 3.91M |
| 2026-08-24 | CNY 23.14 | -4.38% | CNY 24.00 | CNY 24.46 | CNY 22.99 | 4.20M |
| 2026-08-21 | CNY 24.20 | -6.02% | CNY 24.25 | CNY 24.94 | CNY 24.00 | 7.35M |
| 2026-08-20 | CNY 25.75 | +0.98% | CNY 27.28 | CNY 27.80 | CNY 25.54 | 9.77M |
| 2026-08-19 | CNY 25.50 | +2.74% | CNY 24.89 | CNY 27.88 | CNY 24.76 | 11.37M |
| 2026-08-18 | CNY 24.82 | -1.90% | CNY 25.27 | CNY 25.49 | CNY 24.70 | 1.93M |
| 2026-08-17 | CNY 25.30 | -0.39% | CNY 25.40 | CNY 25.75 | CNY 24.75 | 2.73M |
| 2026-08-14 | CNY 25.40 | -2.12% | CNY 25.94 | CNY 26.29 | CNY 25.19 | 4.25M |
| 2026-08-13 | CNY 25.95 | +5.19% | CNY 24.68 | CNY 26.70 | CNY 24.21 | 7.14M |
| 2026-08-12 | CNY 24.67 | +0.33% | CNY 24.50 | CNY 25.05 | CNY 24.50 | 2.17M |
| 2026-08-11 | CNY 24.59 | -0.57% | CNY 24.50 | CNY 25.00 | CNY 24.30 | 3.24M |
| 2026-08-10 | CNY 24.73 | +1.35% | CNY 24.39 | CNY 25.00 | CNY 24.34 | 3.65M |
| 2026-08-07 | CNY 24.40 | +3.17% | CNY 23.60 | CNY 24.47 | CNY 23.51 | 4.34M |
| 2026-08-06 | CNY 23.65 | -0.21% | CNY 23.90 | CNY 23.95 | CNY 23.37 | 2.23M |
| 2026-08-05 | CNY 23.70 | +0.13% | CNY 23.88 | CNY 24.00 | CNY 23.48 | 3.23M |
| 2026-08-04 | CNY 23.67 | +2.96% | CNY 23.18 | CNY 24.01 | CNY 23.05 | 4.43M |
| 2026-08-03 | CNY 22.99 | +1.95% | CNY 22.40 | CNY 23.02 | CNY 22.37 | 2.04M |
| 2026-07-31 | CNY 22.55 | +2.04% | CNY 22.08 | CNY 22.70 | CNY 22.00 | 2.14M |
| 2026-07-30 | CNY 22.10 | -2.21% | CNY 22.60 | CNY 22.84 | CNY 21.90 | 2.32M |
| 2026-07-29 | CNY 22.60 | -0.57% | CNY 22.63 | CNY 22.95 | CNY 22.36 | 2.31M |
| 2026-07-28 | CNY 22.73 | -1.94% | CNY 23.00 | CNY 23.80 | CNY 22.63 | 3.18M |
| 2026-07-27 | CNY 23.18 | +8.37% | CNY 21.38 | CNY 23.30 | CNY 21.25 | 4.94M |
| 2026-07-24 | CNY 21.39 | -3.30% | CNY 21.86 | CNY 22.22 | CNY 21.32 | 1.51M |
| 2026-07-23 | CNY 22.12 | +0.59% | CNY 21.78 | CNY 22.24 | CNY 21.52 | 2.43M |
| 2026-07-22 | CNY 21.99 | +1.20% | CNY 21.42 | CNY 22.95 | CNY 21.38 | 3.81M |
| 2026-07-21 | CNY 21.73 | -3.42% | CNY 22.32 | CNY 22.33 | CNY 20.80 | 3.60M |
| 2026-07-20 | CNY 22.50 | -0.04% | CNY 22.34 | CNY 23.29 | CNY 22.05 | 3.55M |
| 2026-07-17 | CNY 22.51 | -6.33% | CNY 24.02 | CNY 24.02 | CNY 22.12 | 4.06M |
| 2026-07-16 | CNY 24.03 | +1.01% | CNY 23.27 | CNY 24.30 | CNY 23.25 | 3.98M |
| 2026-07-15 | CNY 23.79 | +2.02% | CNY 23.05 | CNY 24.38 | CNY 23.05 | 5.20M |
| 2026-07-14 | CNY 23.32 | +0.87% | CNY 22.74 | CNY 23.47 | CNY 22.45 | 4.03M |
| 2026-07-13 | CNY 23.12 | +1.36% | CNY 22.81 | CNY 23.29 | CNY 22.56 | 3.48M |
| 2026-07-10 | CNY 22.81 | +4.01% | CNY 21.83 | CNY 23.34 | CNY 21.47 | 3.84M |
| 2026-07-09 | CNY 21.93 | -0.36% | CNY 21.99 | CNY 22.65 | CNY 21.51 | 2.32M |
| 2026-07-08 | CNY 22.01 | -1.30% | CNY 22.44 | CNY 22.84 | CNY 21.97 | 2.37M |
| 2026-07-07 | CNY 22.30 | -5.11% | CNY 23.20 | CNY 23.35 | CNY 22.27 | 2.65M |
| 2026-07-06 | CNY 23.50 | +1.29% | CNY 23.00 | CNY 23.86 | CNY 22.66 | 3.91M |
| 2026-07-03 | CNY 23.20 | +2.20% | CNY 22.98 | CNY 23.92 | CNY 22.51 | 4.18M |
| 2026-07-02 | CNY 22.70 | +0.22% | CNY 22.56 | CNY 23.40 | CNY 22.43 | 4.96M |
| 2026-07-01 | CNY 22.65 | +10.92% | CNY 20.50 | CNY 22.82 | CNY 20.14 | 6.18M |
| 2026-06-30 | CNY 20.42 | -2.81% | CNY 20.93 | CNY 21.00 | CNY 20.15 | 2.40M |
| 2026-06-29 | CNY 21.01 | +5.10% | CNY 19.90 | CNY 21.20 | CNY 19.33 | 3.59M |
| 2026-06-26 | CNY 19.99 | -4.95% | CNY 21.00 | CNY 21.03 | CNY 19.88 | 2.07M |
| 2026-06-25 | CNY 21.03 | -3.80% | CNY 21.60 | CNY 22.00 | CNY 20.75 | 2.15M |
| 2026-06-24 | CNY 21.86 | -3.19% | CNY 22.55 | CNY 22.70 | CNY 21.83 | 2.36M |
| 2026-06-23 | CNY 22.58 | +4.06% | CNY 21.39 | CNY 23.29 | CNY 21.39 | 4.00M |
| 2026-06-22 | CNY 21.70 | -0.55% | CNY 22.01 | CNY 22.01 | CNY 20.69 | 2.64M |
| 2026-06-18 | CNY 21.82 | +0.23% | CNY 21.77 | CNY 22.20 | CNY 21.28 | 1.82M |
| 2026-06-17 | CNY 21.77 | -1.63% | CNY 22.12 | CNY 22.12 | CNY 21.41 | 1.61M |
| 2026-06-16 | CNY 22.13 | +0.64% | CNY 22.00 | CNY 22.13 | CNY 21.52 | 1.39M |
| 2026-06-15 | CNY 21.99 | -0.50% | CNY 22.09 | CNY 22.43 | CNY 21.73 | 1.57M |
| 2026-06-12 | CNY 22.10 | +2.84% | CNY 21.60 | CNY 22.12 | CNY 21.37 | 1.84M |
| 2026-06-11 | CNY 21.49 | -0.88% | CNY 21.93 | CNY 21.93 | CNY 20.99 | 1.39M |
| 2026-06-10 | CNY 21.68 | -1.59% | CNY 22.02 | CNY 22.02 | CNY 21.25 | 1.50M |
| 2026-06-09 | CNY 22.03 | +1.10% | CNY 21.81 | CNY 22.20 | CNY 21.49 | 1.38M |
| 2026-06-08 | CNY 21.79 | -3.41% | CNY 22.12 | CNY 22.55 | CNY 21.44 | 1.85M |
| 2026-06-05 | CNY 22.56 | +1.17% | CNY 22.31 | CNY 22.85 | CNY 21.90 | 2.04M |
| 2026-06-04 | CNY 22.30 | -4.66% | CNY 23.39 | CNY 23.39 | CNY 21.98 | 2.41M |
| 2026-06-03 | CNY 23.39 | -1.56% | CNY 23.69 | CNY 23.75 | CNY 23.22 | 1.19M |
| 2026-06-02 | CNY 23.76 | -2.70% | CNY 24.42 | CNY 24.42 | CNY 23.60 | 1.28M |
| 2026-06-01 | CNY 24.42 | +0.21% | CNY 24.12 | CNY 24.59 | CNY 24.01 | 1.45M |
| 2026-05-29 | CNY 24.37 | +2.18% | CNY 23.78 | CNY 24.48 | CNY 23.45 | 2.38M |
| 2026-05-28 | CNY 23.85 | +0.42% | CNY 23.60 | CNY 23.87 | CNY 23.22 | 1.36M |
| 2026-05-27 | CNY 23.75 | -2.82% | CNY 24.39 | CNY 24.40 | CNY 23.53 | 1.82M |
| 2026-05-26 | CNY 24.44 | -0.85% | CNY 24.63 | CNY 24.63 | CNY 24.10 | 1.40M |