Guangdong Taienkang Pharmaceutical Co., Ltd. Class A 301263
SZSE · China · Health Technology
CNY 19.09+0.02 (+0.10%)
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 19.09 | +0.10% | CNY 19.12 | CNY 19.58 | CNY 18.94 | 3.15M |
| 2026-09-29 | CNY 19.07 | +1.44% | CNY 18.89 | CNY 19.14 | CNY 18.73 | 3.08M |
| 2026-09-28 | CNY 18.80 | -5.10% | CNY 19.80 | CNY 19.80 | CNY 18.51 | 6.80M |
| 2026-09-24 | CNY 19.81 | -9.09% | CNY 21.80 | CNY 21.89 | CNY 19.55 | 15.18M |
| 2026-09-23 | CNY 21.79 | +2.54% | CNY 21.25 | CNY 22.08 | CNY 20.95 | 6.44M |
| 2026-09-22 | CNY 21.25 | +1.19% | CNY 20.78 | CNY 21.48 | CNY 20.78 | 5.69M |
| 2026-09-21 | CNY 21.00 | +8.92% | CNY 19.35 | CNY 21.50 | CNY 19.35 | 10.27M |
| 2026-09-18 | CNY 19.28 | -0.67% | CNY 19.51 | CNY 19.76 | CNY 19.20 | 3.10M |
| 2026-09-17 | CNY 19.41 | -1.07% | CNY 19.50 | CNY 19.78 | CNY 19.30 | 2.82M |
| 2026-09-16 | CNY 19.62 | -3.11% | CNY 20.25 | CNY 20.50 | CNY 19.56 | 4.30M |
| 2026-09-15 | CNY 20.25 | -1.32% | CNY 20.63 | CNY 20.95 | CNY 20.23 | 3.91M |
| 2026-09-14 | CNY 20.52 | +3.90% | CNY 19.72 | CNY 20.68 | CNY 19.44 | 5.20M |
| 2026-09-11 | CNY 19.75 | +0.20% | CNY 19.51 | CNY 19.89 | CNY 19.04 | 3.60M |
| 2026-09-10 | CNY 19.71 | -1.15% | CNY 19.88 | CNY 20.05 | CNY 19.62 | 2.15M |
| 2026-09-09 | CNY 19.94 | -1.14% | CNY 20.06 | CNY 20.30 | CNY 19.90 | 2.12M |
| 2026-09-08 | CNY 20.17 | +0.60% | CNY 20.05 | CNY 20.40 | CNY 19.88 | 3.08M |
| 2026-09-07 | CNY 20.05 | +2.30% | CNY 19.65 | CNY 20.10 | CNY 19.36 | 3.88M |
| 2026-09-04 | CNY 19.60 | +4.14% | CNY 18.94 | CNY 19.84 | CNY 18.88 | 5.28M |
| 2026-09-03 | CNY 18.82 | -1.05% | CNY 19.09 | CNY 19.25 | CNY 18.77 | 2.02M |
| 2026-09-02 | CNY 19.02 | -2.81% | CNY 19.39 | CNY 19.39 | CNY 18.88 | 3.25M |
| 2026-09-01 | CNY 19.57 | +0.82% | CNY 19.41 | CNY 19.96 | CNY 19.30 | 2.85M |
| 2026-08-31 | CNY 19.41 | -0.31% | CNY 19.23 | CNY 19.54 | CNY 19.06 | 1.80M |
| 2026-08-28 | CNY 19.47 | -1.27% | CNY 19.72 | CNY 20.16 | CNY 19.42 | 3.06M |
| 2026-08-27 | CNY 19.72 | +3.08% | CNY 19.02 | CNY 19.75 | CNY 18.91 | 4.29M |
| 2026-08-26 | CNY 19.13 | +2.57% | CNY 18.79 | CNY 19.30 | CNY 18.41 | 3.85M |
| 2026-08-25 | CNY 18.65 | +1.63% | CNY 18.22 | CNY 18.77 | CNY 18.10 | 3.13M |
| 2026-08-24 | CNY 18.35 | -3.57% | CNY 19.03 | CNY 19.12 | CNY 18.20 | 5.27M |
| 2026-08-21 | CNY 19.03 | -4.03% | CNY 19.56 | CNY 19.72 | CNY 19.02 | 5.42M |
| 2026-08-20 | CNY 19.83 | +0.81% | CNY 20.00 | CNY 20.76 | CNY 19.70 | 6.02M |
| 2026-08-19 | CNY 19.67 | -5.02% | CNY 20.55 | CNY 21.05 | CNY 19.46 | 7.87M |
| 2026-08-18 | CNY 20.71 | +2.32% | CNY 19.01 | CNY 20.94 | CNY 18.74 | 14.26M |
| 2026-08-17 | CNY 20.24 | -1.99% | CNY 20.66 | CNY 20.70 | CNY 19.89 | 6.69M |
| 2026-08-14 | CNY 20.65 | +0.34% | CNY 20.58 | CNY 21.05 | CNY 20.29 | 4.23M |
| 2026-08-13 | CNY 20.58 | -0.87% | CNY 20.70 | CNY 21.40 | CNY 20.25 | 6.35M |
| 2026-08-12 | CNY 20.76 | -2.72% | CNY 21.33 | CNY 21.68 | CNY 20.70 | 5.40M |
| 2026-08-11 | CNY 21.34 | -1.89% | CNY 21.62 | CNY 21.92 | CNY 21.27 | 3.96M |
| 2026-08-10 | CNY 21.75 | +1.64% | CNY 21.48 | CNY 22.58 | CNY 21.48 | 6.90M |
| 2026-08-07 | CNY 21.40 | +6.31% | CNY 20.01 | CNY 21.75 | CNY 19.86 | 8.77M |
| 2026-08-06 | CNY 20.13 | -1.37% | CNY 20.12 | CNY 20.52 | CNY 20.01 | 3.85M |
| 2026-08-05 | CNY 20.41 | -0.24% | CNY 20.44 | CNY 20.76 | CNY 20.33 | 3.22M |
| 2026-08-04 | CNY 20.46 | +1.59% | CNY 20.50 | CNY 20.71 | CNY 20.28 | 4.52M |
| 2026-08-03 | CNY 20.14 | -1.71% | CNY 20.65 | CNY 20.98 | CNY 20.00 | 4.82M |
| 2026-07-31 | CNY 20.49 | +6.00% | CNY 19.25 | CNY 20.70 | CNY 19.22 | 8.83M |
| 2026-07-30 | CNY 19.33 | -2.82% | CNY 19.80 | CNY 20.20 | CNY 19.23 | 3.85M |
| 2026-07-29 | CNY 19.89 | +0.30% | CNY 19.83 | CNY 20.14 | CNY 19.54 | 3.92M |
| 2026-07-28 | CNY 19.83 | +2.11% | CNY 19.13 | CNY 20.06 | CNY 19.03 | 5.56M |
| 2026-07-27 | CNY 19.42 | +4.97% | CNY 18.50 | CNY 19.50 | CNY 18.30 | 4.43M |
| 2026-07-24 | CNY 18.50 | -4.64% | CNY 19.26 | CNY 19.49 | CNY 18.48 | 4.20M |
| 2026-07-23 | CNY 19.40 | +0.57% | CNY 19.15 | CNY 19.69 | CNY 18.96 | 4.17M |
| 2026-07-22 | CNY 19.29 | -0.31% | CNY 19.17 | CNY 19.96 | CNY 19.03 | 5.68M |
| 2026-07-21 | CNY 19.35 | +0.42% | CNY 19.13 | CNY 19.60 | CNY 18.63 | 6.57M |
| 2026-07-20 | CNY 19.27 | -0.16% | CNY 19.29 | CNY 20.14 | CNY 18.81 | 8.03M |
| 2026-07-17 | CNY 19.30 | -11.14% | CNY 21.46 | CNY 21.72 | CNY 19.04 | 10.76M |
| 2026-07-16 | CNY 21.72 | +3.92% | CNY 20.70 | CNY 21.95 | CNY 20.21 | 10.14M |
| 2026-07-15 | CNY 20.90 | +6.25% | CNY 19.90 | CNY 21.15 | CNY 19.41 | 8.79M |
| 2026-07-14 | CNY 19.67 | -1.35% | CNY 19.99 | CNY 20.26 | CNY 19.40 | 5.62M |
| 2026-07-13 | CNY 19.94 | -4.91% | CNY 20.77 | CNY 21.29 | CNY 19.76 | 6.26M |
| 2026-07-10 | CNY 20.97 | +2.04% | CNY 20.62 | CNY 21.47 | CNY 20.41 | 5.85M |
| 2026-07-09 | CNY 20.55 | +1.23% | CNY 20.11 | CNY 20.66 | CNY 19.66 | 6.53M |
| 2026-07-08 | CNY 20.30 | -1.79% | CNY 20.75 | CNY 21.05 | CNY 20.08 | 5.60M |
| 2026-07-07 | CNY 20.67 | -4.35% | CNY 21.40 | CNY 21.61 | CNY 20.51 | 6.79M |
| 2026-07-06 | CNY 21.61 | -1.59% | CNY 21.74 | CNY 22.50 | CNY 21.39 | 9.49M |
| 2026-07-03 | CNY 21.96 | +4.08% | CNY 21.09 | CNY 22.08 | CNY 21.09 | 10.62M |
| 2026-07-02 | CNY 21.10 | -2.22% | CNY 21.58 | CNY 22.76 | CNY 20.78 | 13.43M |
| 2026-07-01 | CNY 21.58 | +5.32% | CNY 20.69 | CNY 21.65 | CNY 20.24 | 12.64M |
| 2026-06-30 | CNY 20.49 | -3.94% | CNY 21.00 | CNY 21.28 | CNY 20.12 | 14.90M |
| 2026-06-29 | CNY 21.33 | +18.17% | CNY 18.00 | CNY 21.52 | CNY 17.52 | 26.46M |
| 2026-06-26 | CNY 18.05 | -1.90% | CNY 18.50 | CNY 18.77 | CNY 17.73 | 7.76M |
| 2026-06-25 | CNY 18.40 | -1.71% | CNY 18.80 | CNY 19.00 | CNY 18.23 | 7.52M |
| 2026-06-24 | CNY 18.72 | -4.10% | CNY 19.67 | CNY 19.84 | CNY 18.62 | 7.26M |
| 2026-06-23 | CNY 19.52 | +0.83% | CNY 19.17 | CNY 20.00 | CNY 19.10 | 7.76M |
| 2026-06-22 | CNY 19.36 | -4.49% | CNY 20.01 | CNY 20.47 | CNY 18.78 | 9.66M |
| 2026-06-18 | CNY 20.27 | +4.59% | CNY 19.39 | CNY 20.60 | CNY 19.18 | 8.13M |
| 2026-06-17 | CNY 19.38 | -1.72% | CNY 19.80 | CNY 20.14 | CNY 19.32 | 5.94M |
| 2026-06-16 | CNY 19.72 | -0.15% | CNY 19.51 | CNY 19.81 | CNY 19.07 | 7.76M |
| 2026-06-15 | CNY 19.75 | +4.77% | CNY 18.76 | CNY 20.40 | CNY 18.75 | 10.77M |
| 2026-06-12 | CNY 18.85 | +1.89% | CNY 18.52 | CNY 18.85 | CNY 18.15 | 4.80M |
| 2026-06-11 | CNY 18.50 | -2.94% | CNY 19.16 | CNY 19.16 | CNY 18.41 | 4.48M |
| 2026-06-10 | CNY 19.06 | +1.93% | CNY 18.70 | CNY 19.09 | CNY 18.32 | 5.71M |
| 2026-06-09 | CNY 18.70 | +1.03% | CNY 18.65 | CNY 19.20 | CNY 18.45 | 5.31M |
| 2026-06-08 | CNY 18.51 | -5.71% | CNY 19.43 | CNY 19.44 | CNY 18.30 | 8.96M |
| 2026-06-05 | CNY 19.63 | +4.36% | CNY 19.16 | CNY 20.00 | CNY 18.70 | 12.65M |
| 2026-06-04 | CNY 18.81 | -5.05% | CNY 19.74 | CNY 19.80 | CNY 18.75 | 7.48M |
| 2026-06-03 | CNY 19.81 | -2.37% | CNY 20.28 | CNY 20.50 | CNY 19.81 | 5.08M |
| 2026-06-02 | CNY 20.29 | -3.88% | CNY 21.04 | CNY 21.10 | CNY 20.05 | 5.86M |
| 2026-06-01 | CNY 21.11 | +0.09% | CNY 22.32 | CNY 22.32 | CNY 20.89 | 6.64M |
| 2026-05-29 | CNY 21.09 | -0.28% | CNY 21.15 | CNY 21.50 | CNY 20.54 | 5.60M |
| 2026-05-28 | CNY 21.15 | -0.04% | CNY 21.04 | CNY 21.33 | CNY 20.62 | 4.12M |
| 2026-05-27 | CNY 21.16 | +1.36% | CNY 20.94 | CNY 21.82 | CNY 20.74 | 6.19M |
| 2026-05-26 | CNY 20.88 | -2.49% | CNY 21.37 | CNY 21.50 | CNY 20.83 | 5.91M |