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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.59	11.5	11.5	11.65	11.48	3.21M
November 06, 2025	11.55	11.61	11.61	11.62	11.35	3.96M
November 05, 2025	11.36	11.55	11.55	11.59	11.26	7.61M
November 04, 2025	12.09	11.45	11.45	12.09	11.43	14.52M
November 03, 2025	12.44	12.13	12.13	12.45	12.1	9.56M
October 31, 2025	12.45	12.56	12.56	12.66	12.3	10.27M
October 30, 2025	12.3	12.58	12.58	12.77	12.17	14.28M
October 29, 2025	12.31	12.26	12.26	12.43	12.15	6.36M
October 28, 2025	12.26	12.32	12.32	12.44	12.04	9.58M
October 27, 2025	12.35	12.2	12.2	12.37	12.03	10.2M
October 24, 2025	12.74	12.23	12.23	12.9	12.16	24.29M
October 23, 2025	11.5	12.68	12.68	12.68	11.5	26.22M
October 22, 2025	11.25	11.53	11.53	11.61	11.25	4.79M
October 21, 2025	11.2	11.3	11.3	11.3	11.1	4.15M
October 20, 2025	11.26	11.16	11.16	11.35	11.05	3.84M
October 17, 2025	11.24	11.24	11.24	11.4	11.14	4.8M
October 16, 2025	11.21	11.28	11.28	11.59	11.15	5.1M
October 15, 2025	11.17	11.21	11.21	11.29	11.05	2.95M
October 14, 2025	11.26	11.13	11.13	11.39	11.12	4.44M
October 13, 2025	11.11	11.19	11.19	11.41	11.03	5.34M
October 10, 2025	11.65	11.52	11.52	11.72	11.5	2.77M
October 09, 2025	11.5	11.69	11.69	11.8	11.25	5.79M
September 30, 2025	11.56	11.48	11.48	11.6	11.46	2.47M
September 29, 2025	11.63	11.5	11.5	11.66	11.45	3.87M
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

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