Tonghua Golden-Horse Pharmaceutical Industry Co,Ltd - 000766.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	23.45	23.59	23.59	23.96	23.37	16.1M
February 12, 2026	23.3	23.41	23.41	23.6	23.03	9.63M
February 11, 2026	23.47	23.29	23.29	23.59	23.2	6.75M
February 10, 2026	23.8	23.47	23.47	23.92	23.45	10.25M
February 09, 2026	23.15	23.65	23.65	23.75	22.78	18.04M
February 06, 2026	23.52	23	23	23.67	23	15.94M
February 05, 2026	24	23.6	23.6	24.23	23.39	16.98M
February 04, 2026	24.37	23.57	23.57	24.37	22.33	35.21M
February 03, 2026	25.23	24.48	24.48	25.34	23.36	36.51M
February 02, 2026	25.5	25.09	25.09	26.15	24.87	16.79M
January 30, 2026	26.5	25.7	25.7	26.7	25.65	15.37M
January 29, 2026	25.98	26.6	26.6	26.76	25.51	18.74M
January 28, 2026	26.88	26.02	26.02	27.38	26	13.92M
January 27, 2026	26.48	26.69	26.69	26.7	26.13	14.78M
January 26, 2026	26.58	26.54	26.54	26.67	25.77	20.15M
January 23, 2026	26.62	26.47	26.47	26.75	26.36	12.61M
January 22, 2026	26.72	26.55	26.55	27.11	26.5	12.79M
January 21, 2026	26.25	26.72	26.72	27.06	26.05	19.16M
January 20, 2026	26.31	26.54	26.54	26.82	25.88	19.69M
January 19, 2026	26.3	26.23	26.23	26.65	26.21	9.11M
January 16, 2026	26.74	26.4	26.4	27.06	26.2	14.5M
January 15, 2026	26.98	26.71	26.71	27.05	26.63	12.81M
January 14, 2026	27.3	27	27	27.7	26.75	21.46M
January 13, 2026	27.89	27.15	27.15	28.44	27.12	32.93M
January 12, 2026	25.45	27.87	27.87	27.87	25.45	46.86M
January 09, 2026	24.89	25.34	25.34	25.39	24.24	25.75M
January 08, 2026	26.8	25.1	25.1	26.85	24.85	37.98M
January 07, 2026	26.44	26.24	26.24	26.69	26.01	16.53M
January 06, 2026	26.86	26.64	26.64	27.17	26.55	16.71M
January 05, 2026	27.38	26.6	26.6	27.44	25.5	27.99M
December 31, 2025	27.39	27.49	27.49	27.88	26.98	19.46M
December 30, 2025	27.6	27.39	27.39	27.95	27.27	12.08M
December 29, 2025	28.16	27.75	27.75	28.16	27.5	13.28M
December 26, 2025	28.28	28.32	28.32	28.55	28.13	9.13M
December 25, 2025	28.25	28.34	28.34	28.45	27.96	9.93M
December 24, 2025	28.48	28.25	28.25	28.64	28.18	7.89M
December 23, 2025	28.6	28.54	28.54	28.75	28.45	9.21M
December 22, 2025	28.07	28.6	28.6	28.7	27.86	16.13M
December 19, 2025	27.66	28.04	28.04	28.16	27.5	12.72M
December 18, 2025	27.8	27.51	27.51	28.04	27.5	9.8M
December 17, 2025	27.37	27.88	27.88	27.94	27.15	10.5M
December 16, 2025	28.4	27.49	27.49	28.42	27.15	16.43M
December 15, 2025	28.68	28.38	28.38	28.88	28.29	10.34M
December 12, 2025	28.68	28.86	28.86	28.93	28.51	10.99M
December 11, 2025	28.87	28.71	28.71	28.99	28.5	9.91M
December 10, 2025	28.36	28.89	28.89	29.1	28.32	12.42M
December 09, 2025	28.8	28.38	28.38	28.82	28.35	8.97M
December 08, 2025	29.16	28.92	28.92	29.19	28.02	20.36M
December 05, 2025	29.07	29.1	29.1	29.2	28.78	12.66M
December 04, 2025	28.51	29.07	29.07	29.15	28.49	16.61M
December 03, 2025	28.71	28.54	28.54	28.77	28.37	11.98M
December 02, 2025	27.55	28.7	28.7	28.86	27.3	25.82M
December 01, 2025	27.2	27.47	27.47	27.99	27.17	15.82M
November 28, 2025	27.7	27.26	27.26	27.7	27.15	10.13M
November 27, 2025	27.45	27.71	27.71	27.88	27.33	13.91M
November 26, 2025	27.15	27.54	27.54	27.89	27.06	13.99M
November 25, 2025	27.29	27.13	27.13	27.59	27	14.51M
November 24, 2025	27.6	27.29	27.29	27.73	26.9	16.77M
November 21, 2025	28.89	27.55	27.55	28.9	27.5	27.34M
November 20, 2025	28.95	28.95	28.95	29.27	28.62	11.19M

Tonghua Golden-Horse Pharmaceutical Industry Co,Ltd (000766.SZ) SHZ