TSI Group Co., Ltd. Class A 603262
SSE · China · Health Technology
CNY 17.06-0.07 (-0.41%)
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 17.06 | -0.41% | CNY 17.19 | CNY 17.33 | CNY 17.03 | 2.08M |
| 2026-09-29 | CNY 17.13 | -1.61% | CNY 17.41 | CNY 17.61 | CNY 17.05 | 2.59M |
| 2026-09-28 | CNY 17.41 | -2.90% | CNY 17.93 | CNY 18.91 | CNY 17.35 | 3.25M |
| 2026-09-24 | CNY 17.93 | -3.65% | CNY 18.44 | CNY 18.56 | CNY 17.93 | 2.69M |
| 2026-09-23 | CNY 18.61 | +2.59% | CNY 18.20 | CNY 18.76 | CNY 18.13 | 3.55M |
| 2026-09-22 | CNY 18.14 | -0.33% | CNY 18.21 | CNY 18.34 | CNY 18.06 | 2.42M |
| 2026-09-21 | CNY 18.20 | 0.00% | CNY 18.20 | CNY 18.30 | CNY 18.10 | 1.97M |
| 2026-09-18 | CNY 18.20 | +2.02% | CNY 17.79 | CNY 18.28 | CNY 17.79 | 2.60M |
| 2026-09-17 | CNY 17.84 | -2.78% | CNY 18.24 | CNY 18.42 | CNY 17.76 | 2.76M |
| 2026-09-16 | CNY 18.35 | +0.71% | CNY 18.14 | CNY 18.60 | CNY 17.67 | 4.40M |
| 2026-09-15 | CNY 18.22 | +5.07% | CNY 17.31 | CNY 18.50 | CNY 17.25 | 6.36M |
| 2026-09-14 | CNY 17.34 | +3.58% | CNY 16.69 | CNY 17.55 | CNY 16.68 | 3.97M |
| 2026-09-11 | CNY 16.74 | -3.46% | CNY 17.14 | CNY 17.14 | CNY 16.64 | 3.39M |
| 2026-09-10 | CNY 17.34 | -3.45% | CNY 17.88 | CNY 17.91 | CNY 17.31 | 3.99M |
| 2026-09-09 | CNY 17.96 | -4.57% | CNY 18.70 | CNY 18.75 | CNY 17.95 | 5.58M |
| 2026-09-08 | CNY 18.82 | -1.16% | CNY 19.04 | CNY 19.14 | CNY 18.63 | 4.41M |
| 2026-09-07 | CNY 19.04 | -0.94% | CNY 19.34 | CNY 19.37 | CNY 18.86 | 3.46M |
| 2026-09-04 | CNY 19.22 | -1.54% | CNY 19.52 | CNY 19.85 | CNY 19.22 | 3.67M |
| 2026-09-03 | CNY 19.52 | -2.89% | CNY 20.09 | CNY 20.09 | CNY 19.52 | 5.34M |
| 2026-09-02 | CNY 20.10 | +1.16% | CNY 19.88 | CNY 20.28 | CNY 19.80 | 6.40M |
| 2026-09-01 | CNY 19.87 | +4.63% | CNY 18.81 | CNY 20.44 | CNY 18.81 | 11.59M |
| 2026-08-31 | CNY 18.99 | +0.85% | CNY 18.83 | CNY 19.05 | CNY 18.58 | 3.61M |
| 2026-08-28 | CNY 18.83 | +0.75% | CNY 18.66 | CNY 19.44 | CNY 18.66 | 7.45M |
| 2026-08-27 | CNY 18.69 | -0.32% | CNY 18.87 | CNY 19.24 | CNY 18.51 | 4.77M |
| 2026-08-26 | CNY 18.75 | +2.18% | CNY 18.42 | CNY 18.93 | CNY 18.30 | 4.34M |
| 2026-08-25 | CNY 18.35 | -0.27% | CNY 18.21 | CNY 18.50 | CNY 18.10 | 3.04M |
| 2026-08-24 | CNY 18.40 | +4.13% | CNY 17.74 | CNY 18.59 | CNY 17.42 | 5.38M |
| 2026-08-21 | CNY 17.67 | -1.28% | CNY 17.90 | CNY 17.94 | CNY 17.60 | 2.31M |
| 2026-08-20 | CNY 17.90 | -0.56% | CNY 18.05 | CNY 18.20 | CNY 17.86 | 2.58M |
| 2026-08-19 | CNY 18.00 | -4.00% | CNY 18.61 | CNY 18.70 | CNY 18.00 | 4.34M |
| 2026-08-18 | CNY 18.75 | +0.37% | CNY 18.55 | CNY 18.98 | CNY 18.55 | 4.02M |
| 2026-08-17 | CNY 18.68 | +0.32% | CNY 18.60 | CNY 18.69 | CNY 18.22 | 4.55M |
| 2026-08-14 | CNY 18.62 | -1.59% | CNY 18.98 | CNY 18.98 | CNY 18.62 | 3.31M |
| 2026-08-13 | CNY 18.92 | -1.51% | CNY 19.28 | CNY 19.28 | CNY 18.88 | 3.82M |
| 2026-08-12 | CNY 19.21 | +0.16% | CNY 19.10 | CNY 19.24 | CNY 18.90 | 3.29M |
| 2026-08-11 | CNY 19.18 | -2.34% | CNY 19.62 | CNY 19.62 | CNY 19.03 | 4.00M |
| 2026-08-10 | CNY 19.64 | -0.61% | CNY 19.77 | CNY 19.80 | CNY 19.40 | 3.60M |
| 2026-08-07 | CNY 19.76 | -3.33% | CNY 20.08 | CNY 20.08 | CNY 19.46 | 7.24M |
| 2026-08-06 | CNY 20.44 | +5.69% | CNY 19.38 | CNY 20.46 | CNY 19.12 | 9.98M |
| 2026-08-05 | CNY 19.34 | +0.73% | CNY 19.00 | CNY 19.35 | CNY 18.69 | 7.62M |
| 2026-08-04 | CNY 19.20 | +1.00% | CNY 19.00 | CNY 19.28 | CNY 18.95 | 6.67M |
| 2026-08-03 | CNY 19.01 | +0.58% | CNY 19.03 | CNY 19.09 | CNY 18.83 | 1.05M |
| 2026-07-31 | CNY 18.90 | +1.07% | CNY 18.77 | CNY 19.09 | CNY 18.77 | 1.57M |
| 2026-07-30 | CNY 18.70 | -3.76% | CNY 19.40 | CNY 19.54 | CNY 18.67 | 1.96M |
| 2026-07-29 | CNY 19.43 | +0.57% | CNY 19.33 | CNY 19.50 | CNY 19.06 | 1.22M |
| 2026-07-28 | CNY 19.32 | -1.58% | CNY 19.43 | CNY 19.97 | CNY 19.22 | 1.88M |
| 2026-07-27 | CNY 19.63 | -1.46% | CNY 19.92 | CNY 19.92 | CNY 18.78 | 2.90M |
| 2026-07-24 | CNY 19.92 | -2.40% | CNY 20.28 | CNY 21.30 | CNY 19.65 | 4.61M |
| 2026-07-23 | CNY 20.41 | -2.81% | CNY 20.80 | CNY 20.80 | CNY 20.28 | 1.54M |
| 2026-07-22 | CNY 21.00 | -3.67% | CNY 21.59 | CNY 21.59 | CNY 20.55 | 1.69M |
| 2026-07-21 | CNY 21.80 | +0.69% | CNY 21.05 | CNY 21.99 | CNY 20.43 | 2.63M |
| 2026-07-20 | CNY 21.65 | -10.02% | CNY 23.83 | CNY 24.13 | CNY 21.65 | 2.71M |
| 2026-07-17 | CNY 24.06 | -8.34% | CNY 26.00 | CNY 26.75 | CNY 23.86 | 3.09M |
| 2026-07-16 | CNY 26.25 | -3.49% | CNY 26.74 | CNY 27.10 | CNY 25.46 | 2.58M |
| 2026-07-15 | CNY 27.20 | +2.03% | CNY 26.51 | CNY 27.25 | CNY 25.37 | 3.92M |
| 2026-07-14 | CNY 26.66 | +5.71% | CNY 25.30 | CNY 26.74 | CNY 24.58 | 4.22M |
| 2026-07-13 | CNY 25.22 | +2.15% | CNY 24.11 | CNY 25.27 | CNY 24.11 | 2.88M |
| 2026-07-10 | CNY 24.69 | +2.62% | CNY 24.32 | CNY 24.93 | CNY 23.80 | 2.12M |
| 2026-07-09 | CNY 24.06 | +0.17% | CNY 23.26 | CNY 24.32 | CNY 23.12 | 1.53M |
| 2026-07-08 | CNY 24.02 | -1.92% | CNY 24.64 | CNY 24.64 | CNY 22.04 | 4.29M |
| 2026-07-07 | CNY 24.49 | -2.04% | CNY 25.01 | CNY 25.31 | CNY 24.20 | 3.40M |
| 2026-07-06 | CNY 25.00 | -3.25% | CNY 26.76 | CNY 26.76 | CNY 24.21 | 3.20M |
| 2026-07-03 | CNY 25.84 | +5.51% | CNY 25.00 | CNY 26.24 | CNY 24.35 | 3.68M |
| 2026-07-02 | CNY 24.49 | -3.85% | CNY 25.14 | CNY 25.66 | CNY 23.90 | 3.60M |
| 2026-07-01 | CNY 25.47 | +3.45% | CNY 24.34 | CNY 25.96 | CNY 24.34 | 4.24M |
| 2026-06-30 | CNY 24.62 | -10.01% | CNY 27.05 | CNY 27.47 | CNY 24.62 | 7.29M |
| 2026-06-29 | CNY 27.36 | -10.00% | CNY 30.40 | CNY 30.86 | CNY 27.36 | 5.18M |
| 2026-06-26 | CNY 30.40 | -1.17% | CNY 30.76 | CNY 31.65 | CNY 29.98 | 5.26M |
| 2026-06-25 | CNY 30.76 | +1.42% | CNY 30.07 | CNY 31.19 | CNY 28.90 | 5.23M |
| 2026-06-24 | CNY 30.33 | +2.29% | CNY 29.40 | CNY 30.89 | CNY 29.10 | 4.11M |
| 2026-06-23 | CNY 29.65 | -2.60% | CNY 30.23 | CNY 30.77 | CNY 29.32 | 5.96M |
| 2026-06-22 | CNY 30.44 | +6.77% | CNY 28.50 | CNY 30.58 | CNY 28.21 | 8.52M |
| 2026-06-18 | CNY 28.51 | +5.55% | CNY 26.99 | CNY 28.90 | CNY 26.53 | 4.82M |
| 2026-06-17 | CNY 27.01 | +2.16% | CNY 26.39 | CNY 27.06 | CNY 26.10 | 1.64M |
| 2026-06-16 | CNY 26.44 | -0.94% | CNY 26.50 | CNY 26.79 | CNY 26.02 | 1.33M |
| 2026-06-15 | CNY 26.69 | +0.30% | CNY 26.48 | CNY 26.80 | CNY 26.08 | 1.50M |
| 2026-06-12 | CNY 26.61 | +1.95% | CNY 26.37 | CNY 26.88 | CNY 25.28 | 2.78M |
| 2026-06-11 | CNY 26.10 | -7.12% | CNY 27.93 | CNY 28.49 | CNY 25.85 | 2.36M |
| 2026-06-10 | CNY 28.10 | -0.18% | CNY 28.17 | CNY 28.36 | CNY 27.45 | 2.14M |
| 2026-06-09 | CNY 28.15 | +3.23% | CNY 27.34 | CNY 28.18 | CNY 26.96 | 2.15M |
| 2026-06-08 | CNY 27.27 | -3.16% | CNY 27.81 | CNY 27.86 | CNY 27.01 | 2.34M |
| 2026-06-05 | CNY 28.16 | +3.30% | CNY 27.30 | CNY 28.30 | CNY 27.02 | 3.16M |
| 2026-06-04 | CNY 27.26 | -2.75% | CNY 27.86 | CNY 28.10 | CNY 27.20 | 1.57M |
| 2026-06-03 | CNY 28.03 | +1.26% | CNY 27.56 | CNY 28.12 | CNY 27.10 | 1.73M |
| 2026-06-02 | CNY 27.68 | +2.52% | CNY 27.18 | CNY 27.68 | CNY 26.72 | 1.80M |
| 2026-06-01 | CNY 27.00 | +0.63% | CNY 26.85 | CNY 27.08 | CNY 26.30 | 1.43M |
| 2026-05-29 | CNY 26.83 | -0.07% | CNY 26.81 | CNY 27.30 | CNY 26.50 | 1.55M |
| 2026-05-28 | CNY 26.85 | -2.43% | CNY 27.50 | CNY 27.50 | CNY 26.84 | 1.47M |
| 2026-05-27 | CNY 27.52 | +0.44% | CNY 27.48 | CNY 27.72 | CNY 27.18 | 1.78M |
| 2026-05-26 | CNY 27.40 | -3.79% | CNY 28.19 | CNY 28.30 | CNY 26.80 | 3.11M |