Tianjin Pharmaceutical Da Ren Tang Group Corporation Limited - 600329.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	46.65	45.73	45.73	46.88	45.54	6.16M
January 13, 2026	46.88	46.58	46.58	47.14	46.38	4.19M
January 12, 2026	47.5	46.87	46.87	47.5	46.6	5.31M
January 09, 2026	46.7	47.57	47.57	47.58	46.5	5.05M
January 08, 2026	46.59	46.72	46.72	46.96	46.18	3.77M
January 07, 2026	46.42	46.68	46.68	47.08	46.22	4.05M
January 06, 2026	46.2	46.43	46.43	46.52	46.11	4.08M
January 05, 2026	45.63	46.18	46.18	46.34	45.56	3.48M
December 31, 2025	46.17	45.62	45.62	46.22	45.59	2.73M
December 30, 2025	46.11	46.17	46.17	46.4	45.75	2.76M
December 29, 2025	47.4	46.21	46.21	47.4	46.18	4.77M
December 26, 2025	47.79	47.46	47.46	47.8	47.19	3.31M
December 25, 2025	46.79	47.71	47.71	47.98	46.45	4.84M
December 24, 2025	47.05	46.64	46.64	47.09	46.31	3.19M
December 23, 2025	47.05	47.09	47.09	47.24	46.81	2.86M
December 22, 2025	47.38	47.05	47.05	47.48	46.7	3.7M
December 19, 2025	46.65	47.37	47.37	47.47	46.54	4.38M
December 18, 2025	46.3	46.53	46.53	46.65	46.2	2.42M
December 17, 2025	45.39	46.52	46.52	46.7	44.99	4.71M
December 16, 2025	46.3	45.39	45.39	46.41	45.19	4.32M
December 15, 2025	46	46.32	46.32	46.71	45.81	2.92M
December 12, 2025	45.85	46.17	46.17	46.3	45.51	3.2M
December 11, 2025	45.77	45.94	45.94	46.25	45.67	3.2M
December 10, 2025	45.89	45.77	45.77	45.9	45.12	3.03M
December 09, 2025	45.8	45.81	45.81	46.47	45.7	3.57M
December 08, 2025	46.61	45.85	45.85	46.76	45.79	5.09M
December 05, 2025	46.36	46.49	46.49	46.55	46	2.99M
December 04, 2025	46.29	46.37	46.37	46.65	45.81	2.79M
December 03, 2025	45.9	46.31	46.31	46.61	45.8	3.77M
December 02, 2025	46.7	45.85	45.85	46.83	45.7	4.17M
December 01, 2025	45.48	46.69	46.69	46.7	45.47	5.13M
November 28, 2025	45.59	45.48	45.48	45.7	44.98	3.36M
November 27, 2025	45.72	45.59	45.59	46.05	45.5	3.4M
November 26, 2025	46.17	45.77	45.77	46.47	45.77	3.89M
November 25, 2025	45.74	45.8	45.8	46.39	45.74	3.74M
November 24, 2025	45.8	45.77	45.77	46.6	45.7	4.62M
November 21, 2025	46.1	45.42	45.42	46.51	44.8	7.12M
November 20, 2025	46.78	46.32	46.32	46.95	46.17	3.68M
November 19, 2025	46.7	46.51	46.51	46.89	46.18	3.93M
November 18, 2025	47.25	46.79	46.79	47.6	46.44	5.98M
November 17, 2025	48.8	47.28	47.28	49.15	47.18	9.19M
November 14, 2025	49	49.5	49.5	50.25	49	6.06M
November 13, 2025	49.05	49.34	49.34	49.47	48.22	6.38M
November 12, 2025	49.8	49.33	49.33	50.07	48.98	7.05M
November 11, 2025	49.2	50.05	50.05	50.95	48.74	9.76M
November 10, 2025	48.99	49.3	49.3	49.62	48.38	7.67M
November 07, 2025	47.05	49.1	49.1	50.48	46.87	13.94M
November 06, 2025	46.35	47.11	47.11	47.2	46.35	8.19M
November 05, 2025	44.55	46.34	46.34	46.6	44.54	9.78M
November 04, 2025	45.68	45.18	45.18	46.66	44.72	8.41M
November 03, 2025	45.66	45.69	45.69	46.26	44.6	14.03M
October 31, 2025	43.71	45.13	45.13	46.39	43.71	23.18M
October 30, 2025	41.88	42.17	42.17	42.35	41.5	5.1M
October 29, 2025	42.15	42.03	42.03	42.36	41.66	3.81M
October 28, 2025	42.87	42.14	42.14	43.1	41.66	6.18M
October 27, 2025	43.04	42.87	42.87	43.35	42.7	4.97M
October 24, 2025	43.1	43.04	43.04	43.4	42.99	4.35M
October 23, 2025	44.5	43.15	43.15	44.65	42.61	7.58M
October 22, 2025	45.03	44.8	44.8	45.87	44.64	4.91M
October 21, 2025	45.9	45.03	45.03	45.9	44.66	6.79M

Tianjin Pharmaceutical Da Ren Tang Group Corporation Limited (600329.SS) SHH