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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	46.6	46.05	46.05	46.88	45.01	8.52M
October 17, 2025	46.01	46.12	46.12	46.98	45.87	11.94M
October 16, 2025	44.15	45.92	45.92	46.46	44.13	12.76M
October 15, 2025	43.82	44.01	44.01	44.4	43.22	5.06M
October 14, 2025	43.44	43.67	43.67	44.4	43.1	5.69M
October 13, 2025	43	43.44	43.44	43.57	42.81	4.63M
October 10, 2025	43.3	43.78	43.78	44.74	43.1	6.29M
October 09, 2025	43.2	43.44	43.44	43.81	42.3	6.43M
September 30, 2025	43.61	43.35	43.35	43.82	43.22	3.32M
September 29, 2025	43.8	43.61	43.61	43.84	42.62	4.88M
September 26, 2025	44.21	43.81	43.81	44.3	43.42	3.65M
September 25, 2025	45	44.19	44.19	45	44.06	5.47M
September 24, 2025	43.8	45.08	45.08	45.65	43.8	7.64M
September 23, 2025	44.28	43.9	43.9	44.5	42.88	6.54M
September 22, 2025	44.06	44.78	44.78	45.27	44.06	7.09M
September 19, 2025	44	44.04	44.04	44.4	43.53	5M
September 18, 2025	44.25	44.22	44.22	44.86	43.7	7.64M
September 17, 2025	45.38	44.44	44.44	45.78	44.15	7.89M
September 16, 2025	45.35	45.53	45.53	45.7	44.43	7.38M
September 15, 2025	46.28	45.3	45.3	46.55	45.1	7.54M
September 12, 2025	46.55	46.45	46.45	47.55	46.02	7.33M
September 11, 2025	45.9	46.43	46.43	46.46	44.6	6.99M
September 10, 2025	46.26	46.1	46.1	47.37	45.88	6.14M
September 09, 2025	47.45	46.4	46.4	47.77	45.9	6.97M
September 08, 2025	45.92	47.46	47.46	47.6	45.67	10.71M
September 05, 2025	44.19	45.91	45.91	45.96	43.91	8.49M
September 04, 2025	45.02	44.19	44.19	45.47	43.36	9.51M

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