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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	43.54	43.19	43.19	44.11	43.15	4.09M
February 12, 2026	44.01	43.53	43.53	44.41	43.47	7.03M
February 11, 2026	46.79	46.86	44.41	47.84	46.11	7.35M
February 10, 2026	46.95	46.65	44.21	47.18	46.32	6.65M
February 09, 2026	46.41	46.93	44.48	47.85	46.41	8.34M
February 06, 2026	47	47.76	45.26	48.2	46.89	13.64M
February 05, 2026	44.85	45.92	43.52	46.34	44.74	9.19M
February 04, 2026	42.97	43.86	41.57	43.95	42.75	3.55M
February 03, 2026	43.19	43	43	43.77	42.55	5.25M
February 02, 2026	44.33	43.15	43.15	44.57	43.01	5.31M
January 30, 2026	43.91	44.55	44.55	45.27	43.73	6.29M
January 29, 2026	43.5	43.9	43.9	44.11	43	4.75M
January 28, 2026	44.16	43.7	43.7	44.26	43.5	3.4M
January 27, 2026	44.78	44.15	44.15	44.79	43.33	5.12M
January 26, 2026	45.88	44.88	44.88	45.89	44.82	5.16M
January 23, 2026	45.43	45.88	45.88	45.95	45.28	3.4M
January 22, 2026	45.63	45.31	45.31	45.86	45.3	2.69M
January 21, 2026	45.68	45.63	45.63	46.1	45.51	2.8M
January 20, 2026	45.71	45.86	45.86	46.05	45.58	2.64M
January 19, 2026	45.5	45.7	45.7	45.89	45.36	2.32M
January 16, 2026	45.84	45.49	45.49	46.24	45.33	3.86M
January 15, 2026	45.7	46	46	46.3	45.6	3.46M
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

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