Tus-Pharmaceutical Group Co., Ltd. - 000590.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.7	11.63	11.63	11.78	11.56	3.68M
September 25, 2025	11.8	11.76	11.76	12.05	11.62	5.43M
September 24, 2025	11.69	11.83	11.83	12.3	11.61	6.11M
September 23, 2025	11.87	11.69	11.69	11.87	11.33	6.17M
September 22, 2025	12.23	11.87	11.87	12.42	11.75	8.56M
September 19, 2025	12.23	12.23	12.23	12.37	11.95	5.24M
September 18, 2025	12.4	12.17	12.17	12.44	12.09	7.05M
September 17, 2025	12.3	12.4	12.4	12.65	12.23	8.54M
September 16, 2025	12.07	12.33	12.33	12.47	11.81	9.9M
September 15, 2025	12.2	12	12	12.29	11.92	5.83M
September 12, 2025	12.09	12.24	12.24	12.38	11.95	7.31M
September 11, 2025	11.91	12.03	12.03	12.15	11.86	4.44M
September 10, 2025	11.91	12	12	12.23	11.9	3.75M
September 09, 2025	12.24	11.94	11.94	12.24	11.9	4.93M
September 08, 2025	12.4	12.15	12.15	12.53	12.12	9.98M
September 05, 2025	11.95	12.19	12.19	12.23	11.88	6.78M
September 04, 2025	11.66	11.91	11.91	11.98	11.63	7.76M
September 03, 2025	12.06	11.71	11.71	12.08	11.63	7.28M
September 02, 2025	12.29	12.05	12.05	12.33	12	8.42M
September 01, 2025	11.9	12.33	12.33	12.55	11.9	14.08M
August 29, 2025	12.35	11.84	11.84	12.35	11.8	12.94M
August 28, 2025	12.75	12.22	12.22	12.8	12	22.16M
August 27, 2025	12.8	12.81	12.81	13.62	12.73	35.75M
August 26, 2025	12.24	12.38	12.38	12.52	12.14	7.84M
August 25, 2025	12.48	12.24	12.24	12.53	12.18	9.94M
August 22, 2025	12.78	12.44	12.44	12.82	12.32	11.59M
August 21, 2025	12.53	12.75	12.75	12.85	12.39	15.74M
August 20, 2025	12.41	12.5	12.5	12.54	12.3	7.4M
August 19, 2025	12.5	12.46	12.46	12.76	12.43	11.86M
August 18, 2025	12.78	12.54	12.54	12.8	12.48	11.16M
August 15, 2025	12.56	12.69	12.69	12.76	12.56	9.95M
August 14, 2025	13.01	12.69	12.69	13.03	12.68	13.13M
August 13, 2025	13.1	12.99	12.99	13.2	12.79	20.29M
August 12, 2025	13.28	12.83	12.83	13.49	12.68	26.84M
August 11, 2025	12.11	13.09	13.09	13.09	11.9	21.32M
August 08, 2025	11.68	11.9	11.9	12.05	11.6	12.21M
August 07, 2025	11.6	11.6	11.6	11.64	11.45	6.49M
August 06, 2025	11.81	11.59	11.59	11.85	11.59	6.74M
August 05, 2025	11.91	11.78	11.78	12.08	11.68	8.53M
August 04, 2025	11.95	11.95	11.95	12.04	11.55	9.58M
August 01, 2025	12.02	11.9	11.9	12.14	11.87	7.59M
July 31, 2025	12.14	12.05	12.05	12.19	11.85	7.83M
July 30, 2025	12.2	12.26	12.26	12.31	11.88	11.72M
July 29, 2025	12.46	12.13	12.13	12.55	11.98	13.56M
July 28, 2025	12.15	12.46	12.46	12.8	11.92	18.8M
July 25, 2025	12.06	12.09	12.09	12.25	11.88	11.84M
July 24, 2025	11.82	12.03	12.03	12.25	11.8	14.99M
July 23, 2025	11.83	11.78	11.78	12.16	11.71	13.86M
July 22, 2025	12.12	11.83	11.83	12.12	11.5	17.43M
July 21, 2025	12.43	12.12	12.12	12.54	12.05	17.36M
July 18, 2025	12.98	12.49	12.49	13.21	12.47	22.65M
July 17, 2025	12.17	13.02	13.02	13.26	12.15	31.48M
July 16, 2025	13.6	12.47	12.47	13.72	12.47	45.61M
July 15, 2025	13.6	13.86	13.86	15.25	12.5	55.32M
July 14, 2025	13.83	13.86	13.86	15.1	13.65	27.54M
July 11, 2025	13.72	14.3	14.3	14.6	13.58	30.56M
July 10, 2025	11.97	13.32	13.32	13.32	11.78	21.58M
July 09, 2025	11.04	12.11	12.11	12.19	11.04	18.96M
July 08, 2025	11.53	11.1	11.1	11.77	10.93	15.74M
July 07, 2025	11.28	11.49	11.49	11.57	11.18	7.77M

Tus-Pharmaceutical Group Co., Ltd. (000590.SZ) SHZ