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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	46.75	45.23	45.23	46.75	45	10.76M
September 02, 2025	45.66	46.75	46.75	47.83	45.34	15.01M
September 01, 2025	46.01	45.66	45.66	46.55	45.24	11.12M
August 29, 2025	44	46.11	46.11	46.5	43.91	16.71M
August 28, 2025	43.35	44	44	44.45	43.12	11.97M
August 27, 2025	44.45	43.42	43.42	45.13	43.37	12.83M
August 26, 2025	45.7	44.67	44.67	45.99	44.6	12.41M
August 25, 2025	46.48	45.77	45.77	46.49	44.96	15.29M
August 22, 2025	46.18	46.54	46.54	47.2	45.39	10.18M
August 21, 2025	48	46.22	46.22	48.26	45.99	13.94M
August 20, 2025	47.25	48.15	48.15	49.18	46.3	16.12M
August 19, 2025	48.18	47.85	47.85	50.97	47.45	22.12M
August 18, 2025	45.5	48.63	48.63	48.73	45	19.87M
August 15, 2025	44.56	44.3	44.3	45	42.85	14.71M
August 14, 2025	42.72	44.75	44.75	46	42.7	15.03M
August 13, 2025	42.3	42.76	42.76	43.09	41.73	7.81M
August 12, 2025	42.09	42.3	42.3	43.85	41.9	10.8M
August 11, 2025	39.8	42.35	42.35	42.43	39.8	11.12M
August 08, 2025	39.6	39.94	39.94	40.48	39.4	5.75M
August 07, 2025	40.6	39.8	39.8	40.87	39.14	9.57M
August 06, 2025	40	40.9	40.9	41.2	39.61	9.15M
August 05, 2025	40.79	40.26	40.26	40.79	39.72	11.82M
August 04, 2025	38.7	41.2	41.2	42.5	38.08	16.46M
August 01, 2025	37.09	38.76	38.76	39.41	37.07	12.28M
July 31, 2025	37.8	37.19	37.19	37.99	37.12	6.99M
July 30, 2025	36.73	37.98	37.98	38.82	36.65	10.67M
July 29, 2025	35.79	36.5	36.5	36.53	35.78	5.36M
July 28, 2025	36.13	35.87	35.87	36.47	35.79	4.73M
July 25, 2025	36.27	36.11	36.11	36.7	36.08	4.28M
July 24, 2025	36.27	36.27	36.27	36.6	35.91	4.33M
July 23, 2025	36	36.28	36.28	36.78	35.94	4.76M
July 22, 2025	35.75	36.18	36.18	36.68	35.61	6.38M
July 21, 2025	36.08	35.75	35.75	36.2	35.25	7.19M
July 18, 2025	35.76	36.45	36.45	36.64	35.42	6.52M
July 17, 2025	35.6	35.76	35.76	36.35	35.49	6.57M
July 16, 2025	35.01	35.78	35.78	35.93	34.84	10.01M
July 15, 2025	33.15	34.97	34.97	35.53	33.15	15.75M
July 14, 2025	33.18	33.1	33.1	33.24	33	3.13M
July 11, 2025	32.94	33.18	33.18	33.36	32.94	3.86M
July 10, 2025	32.65	32.94	32.94	33.32	32.47	4.2M
July 09, 2025	32.56	32.64	32.64	32.79	32.4	3.47M
July 08, 2025	32.48	32.56	32.56	32.71	32.4	3.32M

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