Chongqing Pharscin Pharmaceutical Co., Ltd. - 002907.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	16.52	16.29	16.29	16.52	16.29	2.51M
September 25, 2025	16.53	16.63	16.63	16.79	16.44	3.38M
September 24, 2025	16.35	16.53	16.53	16.67	16.19	3.53M
September 23, 2025	16.71	16.37	16.37	16.71	16.03	4.05M
September 22, 2025	16.73	16.69	16.69	16.94	16.6	2.43M
September 19, 2025	17.24	16.73	16.73	17.24	16.72	2.95M
September 18, 2025	17.18	17.02	17.02	17.23	16.87	4.18M
September 17, 2025	17.32	17.21	17.21	17.35	17.18	2.97M
September 16, 2025	17.1	17.37	17.37	17.4	17.08	4.15M
September 15, 2025	17.24	17.16	17.16	17.34	17.15	2.74M
September 12, 2025	17.24	17.34	17.34	17.46	17.08	5.57M
September 11, 2025	17.1	17.25	17.25	17.26	16.8	4.5M
September 10, 2025	17.16	17.15	17.15	17.36	17.09	2.73M
September 09, 2025	17.58	17.21	17.21	17.58	17.14	4.66M
September 08, 2025	17.1	17.58	17.54	17.58	17.1	5.26M
September 05, 2025	17.02	17.18	17.18	17.18	16.74	4.22M
September 04, 2025	17.1	17	17	17.28	16.76	4.19M
September 03, 2025	17.38	17.06	17.06	17.5	17	3.94M
September 02, 2025	17.65	17.35	17.35	17.67	17.3	4.95M
September 01, 2025	17.27	17.72	17.72	17.73	17.2	7.24M
August 29, 2025	17.22	17.27	17.27	17.45	17.18	5.39M
August 28, 2025	17.57	17.27	17.27	17.72	16.81	10.12M
August 27, 2025	18.16	17.6	17.6	18.27	17.58	10.98M
August 26, 2025	18.31	18.18	18.18	18.35	18.17	8.46M
August 25, 2025	18.48	18.4	18.4	18.51	18.15	10.11M
August 22, 2025	18.67	18.47	18.47	18.73	18.35	9.61M
August 21, 2025	18.6	18.66	18.66	18.78	18.44	10.36M
August 20, 2025	19	18.64	18.64	19	18.38	15.95M
August 19, 2025	18.17	19.08	19.08	19.32	18.11	26.93M
August 18, 2025	17.94	18.16	18.16	18.35	17.86	11.73M
August 15, 2025	17.87	17.94	17.94	17.94	17.7	7.86M
August 14, 2025	18.02	17.94	17.94	18.18	17.8	11.29M
August 13, 2025	17.9	18.01	18.01	18.11	17.71	12.16M
August 12, 2025	18.1	18	18	18.37	17.9	11.75M
August 11, 2025	17.83	18.06	18.06	18.1	17.7	11.52M
August 08, 2025	17.74	17.94	17.94	18.03	17.56	13.87M
August 07, 2025	18	17.85	17.85	18.15	17.71	15.37M
August 06, 2025	18.53	18.05	18.05	18.7	18	24.66M
August 05, 2025	19.7	18.71	18.71	19.75	18.4	31.57M
August 04, 2025	20.76	20	20	21.52	19.47	39.03M
August 01, 2025	19.28	20.74	20.74	20.74	19.12	38.28M
July 31, 2025	18.1	18.85	18.85	19.3	17.88	31.2M
July 30, 2025	18.01	18.22	18.22	18.82	17.84	27.84M
July 29, 2025	17.37	18.51	18.51	18.98	17.25	38.14M
July 28, 2025	17.19	17.38	17.38	17.67	17.19	11.94M
July 25, 2025	17.15	17.33	17.33	17.86	17.01	23.54M
July 24, 2025	16.8	17.1	17.1	17.23	16.8	9.62M
July 23, 2025	17.01	16.82	16.82	17.18	16.77	9.6M
July 22, 2025	17.22	17.08	17.08	17.4	17.07	10.75M
July 21, 2025	17.22	17.27	17.27	17.36	17.1	9.94M
July 18, 2025	17.26	17.36	17.36	17.39	16.98	13.62M
July 17, 2025	17.3	17.4	17.4	17.48	17.16	21.71M
July 16, 2025	16.53	17.2	17.2	17.2	16.46	16.09M
July 15, 2025	17.02	16.56	16.56	17.03	16.35	8.74M
July 14, 2025	16.85	16.94	16.94	17	16.67	8.23M
July 11, 2025	16.65	16.85	16.85	16.92	16.54	10.28M
July 10, 2025	16.5	16.63	16.63	16.83	16.39	7.63M
July 09, 2025	16.66	16.5	16.5	16.78	16.45	8.2M
July 08, 2025	16.61	16.72	16.72	17	16.51	9.87M
July 07, 2025	16.8	16.62	16.62	16.96	16.57	7.98M

Chongqing Pharscin Pharmaceutical Co., Ltd. (002907.SZ) SHZ