Tonghua Golden-Horse Pharmaceutical Industry Co,Ltd (000766.SZ) SHZ
21.03
-0.17(-0.80%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
21.03
-0.17(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 21.16 | 21.03 | 21.03 | 21.29 | 20.95 | 9.92M |
| March 12, 2026 | 21.15 | 21.2 | 21.2 | 21.32 | 20.92 | 10.31M |
| March 11, 2026 | 21.46 | 21.21 | 21.21 | 21.63 | 21.08 | 15.04M |
| March 10, 2026 | 21.26 | 21.24 | 21.24 | 21.49 | 21.15 | 5.59M |
| March 09, 2026 | 21.15 | 21.27 | 21.27 | 21.29 | 20.58 | 15.13M |
| March 06, 2026 | 21.26 | 21.24 | 21.24 | 21.64 | 21.12 | 11.89M |
| March 05, 2026 | 21.27 | 21.26 | 21.26 | 21.84 | 20.82 | 26.6M |
| March 04, 2026 | 23.24 | 20.85 | 20.85 | 23.24 | 20.7 | 12.07M |
| March 03, 2026 | 22.48 | 20.98 | 20.98 | 22.5 | 20.88 | 28.69M |
| March 02, 2026 | 22.63 | 22.53 | 22.53 | 22.96 | 22.32 | 14.81M |
| February 27, 2026 | 23.24 | 23.01 | 23.01 | 23.29 | 22.95 | 9.31M |
| February 26, 2026 | 23.75 | 23.36 | 23.36 | 23.75 | 23.11 | 13.72M |
| February 25, 2026 | 23.45 | 23.73 | 23.73 | 24.1 | 23.41 | 15.41M |
| February 24, 2026 | 23.72 | 23.52 | 23.52 | 23.8 | 23.34 | 9.93M |
| February 13, 2026 | 23.45 | 23.59 | 0 | 23.96 | 23.37 | 16.1M |
| February 12, 2026 | 23.3 | 23.41 | 0 | 23.6 | 23.03 | 9.63M |
| February 11, 2026 | 23.47 | 23.29 | 0 | 23.59 | 23.2 | 6.75M |
| February 10, 2026 | 23.8 | 23.47 | 0 | 23.92 | 23.45 | 10.25M |
| February 09, 2026 | 23.15 | 23.65 | 0 | 23.75 | 22.78 | 18.04M |
| February 06, 2026 | 23.52 | 23 | 0 | 23.67 | 23 | 15.94M |
| February 05, 2026 | 24 | 23.6 | 0 | 24.23 | 23.39 | 16.98M |
| February 04, 2026 | 24.37 | 23.57 | 0 | 24.37 | 22.33 | 35.21M |
| February 03, 2026 | 25.23 | 24.48 | 0 | 25.34 | 23.36 | 36.51M |
| February 02, 2026 | 25.5 | 25.09 | 0 | 26.15 | 24.87 | 16.79M |
| January 30, 2026 | 26.5 | 25.7 | 0 | 26.7 | 25.65 | 15.37M |
| January 29, 2026 | 25.98 | 26.6 | 0 | 26.76 | 25.51 | 18.74M |
| January 28, 2026 | 26.88 | 26.02 | 0 | 27.38 | 26 | 13.92M |
| January 27, 2026 | 26.48 | 26.69 | 0 | 26.7 | 26.13 | 14.78M |
| January 26, 2026 | 26.58 | 26.54 | 0 | 26.67 | 25.77 | 20.15M |
| January 23, 2026 | 26.62 | 26.47 | 0 | 26.75 | 26.36 | 12.61M |
| January 22, 2026 | 26.72 | 26.55 | 0 | 27.11 | 26.5 | 12.79M |
| January 21, 2026 | 26.25 | 26.72 | 0 | 27.06 | 26.05 | 19.16M |
| January 20, 2026 | 26.31 | 26.54 | 0 | 26.82 | 25.88 | 19.69M |
| January 19, 2026 | 26.3 | 26.23 | 0 | 26.65 | 26.21 | 9.11M |
| January 16, 2026 | 26.74 | 26.4 | 0 | 27.06 | 26.2 | 14.5M |
| January 15, 2026 | 26.98 | 26.71 | 0 | 27.05 | 26.63 | 12.81M |
| January 14, 2026 | 27.3 | 27 | 0 | 27.7 | 26.75 | 21.46M |
| January 13, 2026 | 27.89 | 27.15 | 0 | 28.44 | 27.12 | 32.93M |
| January 12, 2026 | 25.45 | 27.87 | 0 | 27.87 | 25.45 | 46.86M |
| January 09, 2026 | 24.89 | 25.34 | 0 | 25.39 | 24.24 | 25.75M |
| January 08, 2026 | 26.8 | 25.1 | 0 | 26.85 | 24.85 | 37.98M |
| January 07, 2026 | 26.44 | 26.24 | 0 | 26.69 | 26.01 | 16.53M |
| January 06, 2026 | 26.86 | 26.64 | 0 | 27.17 | 26.55 | 16.71M |
| January 05, 2026 | 27.38 | 26.6 | 0 | 27.44 | 25.5 | 27.99M |
| December 31, 2025 | 27.39 | 27.49 | 0 | 27.88 | 26.98 | 19.46M |
| December 30, 2025 | 27.6 | 27.39 | 0 | 27.95 | 27.27 | 12.08M |
| December 29, 2025 | 28.16 | 27.75 | 0 | 28.16 | 27.5 | 13.28M |
| December 26, 2025 | 28.28 | 28.32 | 0 | 28.55 | 28.13 | 9.13M |
| December 25, 2025 | 28.25 | 28.34 | 0 | 28.45 | 27.96 | 9.93M |
| December 24, 2025 | 28.48 | 28.25 | 0 | 28.64 | 28.18 | 7.89M |
| December 23, 2025 | 28.6 | 28.54 | 0 | 28.75 | 28.45 | 9.21M |
| December 22, 2025 | 28.07 | 28.6 | 0 | 28.7 | 27.86 | 16.13M |
| December 19, 2025 | 27.66 | 28.04 | 0 | 28.16 | 27.5 | 12.72M |
| December 18, 2025 | 27.8 | 27.51 | 0 | 28.04 | 27.5 | 9.8M |
| December 17, 2025 | 27.37 | 27.88 | 0 | 27.94 | 27.15 | 10.5M |
| December 16, 2025 | 28.4 | 27.49 | 0 | 28.42 | 27.15 | 16.43M |
| December 15, 2025 | 28.68 | 28.38 | 0 | 28.88 | 28.29 | 10.34M |
| December 12, 2025 | 28.68 | 28.86 | 0 | 28.93 | 28.51 | 10.99M |
| December 11, 2025 | 28.87 | 28.71 | 0 | 28.99 | 28.5 | 9.91M |
| December 10, 2025 | 28.36 | 28.89 | 0 | 29.1 | 28.32 | 12.42M |