Tibet Cheezheng Tibetan Medicine Co., Ltd. - 002287.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	25.95	26.21	26.21	26.27	25.94	2.49M
September 29, 2025	25.95	26	26	26.12	25.67	2.78M
September 26, 2025	26	25.97	25.97	26.28	25.65	3.42M
September 25, 2025	26.5	26.1	26.1	26.52	26.08	3.23M
September 24, 2025	25.98	26.48	26.48	26.54	25.8	3.49M
September 23, 2025	26.48	26.07	26.07	26.53	25.61	4.78M
September 22, 2025	26.69	26.45	26.45	26.86	26.26	3.59M
September 19, 2025	27.06	26.86	26.64	27.15	26.73	3.47M
September 18, 2025	27.97	27.06	27.06	27.97	26.86	5.87M
September 17, 2025	27.35	27.4	27.4	27.63	27.31	3.53M
September 16, 2025	27.4	27.4	27.4	27.48	27.16	3.42M
September 15, 2025	27.51	27.42	27.42	27.51	27.24	4.02M
September 12, 2025	27.97	27.55	27.55	27.97	27.31	7.29M
September 11, 2025	27.86	27.87	27.87	27.91	27.28	5.7M
September 10, 2025	27.96	28.01	28.01	28.29	27.8	4.72M
September 09, 2025	28.68	28.12	28.12	28.68	28	8.63M
September 08, 2025	27.85	28.64	28.64	28.9	27.79	17.3M
September 05, 2025	26.78	27.5	27.5	27.53	26.57	5.28M
September 04, 2025	27.18	26.75	26.75	27.37	26.44	6.16M
September 03, 2025	27.61	27.18	27.18	28.08	27.1	5.14M
September 02, 2025	27.88	27.57	27.57	27.96	27.16	6.96M
September 01, 2025	28	27.82	27.82	28.15	27.7	6.2M
August 29, 2025	27.65	27.93	27.93	28.04	27.61	8.17M
August 28, 2025	27.95	27.89	27.89	28.34	27.11	9.87M
August 27, 2025	28.55	27.95	27.95	28.69	27.93	9M
August 26, 2025	29.06	28.57	28.57	29.08	28.5	11.19M
August 25, 2025	28.7	29.31	29.31	29.34	28.4	16.85M
August 22, 2025	28.29	28.51	28.51	28.51	28.11	9.06M
August 21, 2025	29.01	28.24	28.24	29.19	28.17	12.66M
August 20, 2025	29.01	28.95	28.95	29.2	28.37	11.91M
August 19, 2025	28.7	29.24	29.24	30.01	28.7	20.2M
August 18, 2025	28.3	28.91	28.91	28.98	28.28	16.22M
August 15, 2025	27.65	28.29	28.29	28.38	27.6	10.93M
August 14, 2025	28.5	27.89	27.89	28.88	27.89	14.89M
August 13, 2025	29.02	28.74	28.74	29.1	28.56	21.52M
August 12, 2025	28.71	29.67	29.67	30.45	28.71	23.79M
August 11, 2025	28.68	28.95	28.95	29.27	28.47	13.69M
August 08, 2025	28.14	29.1	29.1	29.44	27.81	20.73M
August 07, 2025	28.55	28.52	28.52	29.37	28.48	18.86M
August 06, 2025	30.52	29	29	30.82	29	31.06M
August 05, 2025	33.99	32.21	32.21	34.3	32.2	34.75M
August 04, 2025	38.16	35.78	35.78	38.16	33.85	39.47M
August 01, 2025	33.66	34.69	34.69	34.69	33.11	13.03M
July 31, 2025	30.73	31.54	31.54	31.54	30.23	13.84M
July 30, 2025	25.97	28.67	28.67	28.67	25.8	11.05M
July 29, 2025	25.48	26.06	26.06	26.6	25.15	12.61M
July 28, 2025	24.71	24.7	24.7	24.93	24.53	4.01M
July 25, 2025	24.91	24.78	24.78	25.47	24.69	4.9M
July 24, 2025	24.63	24.77	24.77	25.03	24.49	5.05M
July 23, 2025	25.31	24.88	24.88	26.2	24.76	9.18M
July 22, 2025	25.27	25.45	25.45	26.06	24.64	13.4M
July 21, 2025	23.9	25.27	25.27	25.27	23.64	10.95M
July 18, 2025	22.98	22.97	22.97	23.05	22.76	1.53M
July 17, 2025	22.71	23.01	23.01	23.25	22.56	2.5M
July 16, 2025	22.38	22.66	22.66	22.68	22.34	1.63M
July 15, 2025	22.54	22.37	22.37	22.54	22.16	1.13M
July 14, 2025	22.39	22.49	22.49	22.55	22.33	964,466
July 11, 2025	22.35	22.4	22.4	22.5	22.31	1.38M
July 10, 2025	22.34	22.38	22.38	22.39	22.25	1.4M
July 09, 2025	22.6	22.57	22.19	22.63	22.46	1.11M

Tibet Cheezheng Tibetan Medicine Co., Ltd. (002287.SZ) SHZ