Tianjin Chase Sun Pharmaceutical Co., Ltd. Class A (300026.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300026.SZ Historical Return
If you invested ¥1000 in Tianjin Chase Sun Pharmaceutical Co.,Ltd (300026.SZ) 10 years ago, it would be worth ¥548.39 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥783.41, while ¥1000 invested 1 year ago would be worth ¥796.25. This corresponds to total returns of -45.16%, -21.66%, -20.37%, respectively, with annualized returns of -5.83%, -4.76%, -20.37%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300026.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 3.56 | 3.4 | 3.4 | 3.58 | 3.37 | 117.18M |
| August 20, 2026 | 3.49 | 3.61 | 3.61 | 3.69 | 3.49 | 164.95M |
| August 19, 2026 | 3.5 | 3.41 | 3.41 | 3.54 | 3.38 | 89.94M |
| August 18, 2026 | 3.62 | 3.52 | 3.52 | 3.7 | 3.5 | 102.08M |
| August 17, 2026 | 3.62 | 3.64 | 3.64 | 3.7 | 3.5 | 133.29M |
| August 14, 2026 | 3.67 | 3.62 | 3.62 | 3.74 | 3.58 | 152.92M |
| August 13, 2026 | 3.47 | 3.76 | 3.76 | 3.94 | 3.41 | 262.02M |
| August 12, 2026 | 3.46 | 3.5 | 3.5 | 3.55 | 3.42 | 76.55M |
| August 11, 2026 | 3.38 | 3.49 | 3.49 | 3.6 | 3.38 | 119.66M |
| August 10, 2026 | 3.41 | 3.41 | 3.41 | 3.46 | 3.39 | 59.32M |
| August 07, 2026 | 3.33 | 3.41 | 3.41 | 3.41 | 3.31 | 62.29M |
| August 06, 2026 | 3.37 | 3.35 | 3.35 | 3.4 | 3.3 | 57.55M |
| August 05, 2026 | 3.44 | 3.39 | 3.39 | 3.47 | 3.36 | 59.34M |
| August 04, 2026 | 3.41 | 3.46 | 3.46 | 3.51 | 3.41 | 51.57M |
| August 03, 2026 | 3.35 | 3.42 | 3.42 | 3.42 | 3.35 | 36.11M |
| July 31, 2026 | 3.34 | 3.37 | 3.37 | 3.4 | 3.34 | 43.1M |
| July 30, 2026 | 3.38 | 3.35 | 3.35 | 3.43 | 3.33 | 48.44M |
| July 29, 2026 | 3.4 | 3.39 | 3.39 | 3.42 | 3.36 | 58.21M |
| July 28, 2026 | 3.43 | 3.39 | 3.39 | 3.6 | 3.38 | 88.72M |
| July 27, 2026 | 3.26 | 3.41 | 3.41 | 3.42 | 3.24 | 80.31M |
| July 24, 2026 | 3.33 | 3.27 | 3.27 | 3.38 | 3.26 | 45.4M |
| July 23, 2026 | 3.31 | 3.35 | 3.35 | 3.38 | 3.27 | 56.66M |
| July 22, 2026 | 3.31 | 3.34 | 3.34 | 3.4 | 3.27 | 74.23M |
| July 21, 2026 | 3.3 | 3.33 | 3.33 | 3.39 | 3.29 | 73.63M |
| July 20, 2026 | 3.26 | 3.34 | 3.34 | 3.39 | 3.23 | 82.51M |
| July 17, 2026 | 3.41 | 3.28 | 3.28 | 3.46 | 3.27 | 97.24M |
| July 16, 2026 | 3.36 | 3.43 | 3.43 | 3.52 | 3.29 | 115.58M |
| July 15, 2026 | 3.29 | 3.43 | 3.43 | 3.51 | 3.26 | 131.55M |
| July 14, 2026 | 3.28 | 3.33 | 3.33 | 3.41 | 3.22 | 102.55M |
| July 13, 2026 | 3.2 | 3.36 | 3.36 | 3.42 | 3.19 | 138.12M |
| July 10, 2026 | 3.09 | 3.17 | 3.17 | 3.21 | 3.05 | 70.42M |
| July 09, 2026 | 3.1 | 3.09 | 3.09 | 3.17 | 3.06 | 38.53M |
| July 08, 2026 | 3.09 | 3.14 | 3.14 | 3.19 | 3.05 | 47.61M |
| July 07, 2026 | 3.14 | 3.11 | 3.11 | 3.15 | 3.07 | 44.7M |
| July 06, 2026 | 3.15 | 3.16 | 3.16 | 3.2 | 3.12 | 44.13M |
| July 03, 2026 | 3.1 | 3.17 | 3.17 | 3.18 | 3.09 | 59.69M |
| July 02, 2026 | 3.05 | 3.1 | 3.1 | 3.15 | 3.03 | 59.24M |
| July 01, 2026 | 2.9 | 3.04 | 3.04 | 3.05 | 2.87 | 53.81M |
| June 30, 2026 | 2.96 | 2.9 | 2.9 | 2.97 | 2.88 | 33.21M |
| June 29, 2026 | 2.9 | 2.97 | 2.97 | 3.01 | 2.82 | 44.87M |
| June 26, 2026 | 2.99 | 2.91 | 2.91 | 3.01 | 2.9 | 30.96M |
| June 25, 2026 | 3 | 3 | 3 | 3.03 | 2.92 | 34.57M |
| June 24, 2026 | 3.1 | 3.01 | 3.01 | 3.16 | 3 | 45.74M |
| June 23, 2026 | 2.98 | 3.09 | 3.09 | 3.18 | 2.97 | 53.17M |
| June 22, 2026 | 3.01 | 2.99 | 2.99 | 3.02 | 2.89 | 37.91M |
| June 18, 2026 | 3.01 | 3.02 | 3.02 | 3.05 | 2.99 | 21.53M |
| June 17, 2026 | 3.06 | 3.01 | 3.01 | 3.06 | 3 | 19.77M |
| June 16, 2026 | 3.07 | 3.06 | 3.06 | 3.08 | 3.02 | 19.52M |
| June 15, 2026 | 3.06 | 3.08 | 3.08 | 3.12 | 3.05 | 22.66M |
| June 12, 2026 | 3.03 | 3.07 | 3.07 | 3.08 | 2.98 | 28.3M |
| June 11, 2026 | 3.08 | 3.01 | 3.01 | 3.11 | 3 | 22.06M |
| June 10, 2026 | 3.11 | 3.1 | 3.1 | 3.12 | 3.05 | 24.57M |
| June 09, 2026 | 3.13 | 3.11 | 3.11 | 3.15 | 3.1 | 15.78M |
| June 08, 2026 | 3.14 | 3.13 | 3.13 | 3.18 | 3.1 | 19.89M |
| June 05, 2026 | 3.15 | 3.16 | 3.16 | 3.18 | 3.14 | 16.05M |
| June 04, 2026 | 3.19 | 3.13 | 3.13 | 3.22 | 3.12 | 19.81M |
| June 03, 2026 | 3.25 | 3.19 | 3.19 | 3.26 | 3.18 | 24.08M |
| June 02, 2026 | 3.29 | 3.25 | 3.25 | 3.3 | 3.24 | 20.03M |
| June 01, 2026 | 3.25 | 3.29 | 3.29 | 3.29 | 3.22 | 22.62M |
| May 29, 2026 | 3.19 | 3.26 | 3.26 | 3.26 | 3.19 | 27.3M |
AD
