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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2025	32.44	32.48	32.48	32.74	32.3	3.21M
July 04, 2025	32.49	32.44	32.44	32.75	31.68	5.82M
July 03, 2025	33.53	33.9	32.62	33.94	33.52	4.84M
July 02, 2025	33.94	33.63	32.36	33.94	33.5	4.12M
July 01, 2025	33.4	33.87	32.59	33.87	33.3	4.75M
June 30, 2025	33.46	33.36	32.1	33.59	33.12	4.47M
June 27, 2025	32.97	33.33	33.33	33.63	32.81	6.45M
June 26, 2025	33.15	32.73	32.73	33.19	32.73	4.17M
June 25, 2025	33.1	33.15	33.15	33.18	32.72	4.59M
June 24, 2025	32.75	33	33	33.06	32.7	4.29M
June 23, 2025	32.45	32.61	32.61	32.78	32.35	3.69M
June 20, 2025	32.98	32.66	32.66	33.24	32.6	4.06M
June 19, 2025	32.9	32.83	32.83	33.17	32.73	4.12M
June 18, 2025	32.99	32.9	32.9	33.21	32.79	3.6M
June 17, 2025	33.44	33.04	33.04	33.64	32.92	5.48M
June 16, 2025	33.76	33.42	33.42	33.99	33.28	5.65M
June 13, 2025	34.33	33.82	33.82	34.56	33.68	6.17M
June 12, 2025	34.61	34.35	34.35	34.61	33.97	6.18M
June 11, 2025	34.73	34.61	34.61	34.98	34.57	3.74M
June 10, 2025	34.56	34.73	34.73	34.98	34.31	5.18M
June 09, 2025	34.53	34.65	34.65	34.99	34.25	5.34M
June 06, 2025	34.01	34.47	34.47	34.89	34.01	6.46M
June 05, 2025	34.5	34.01	34.01	34.68	33.73	8.02M
June 04, 2025	34.6	34.6	34.6	35.23	34.1	8.23M
June 03, 2025	33.95	34.6	34.6	34.78	33.74	7.71M
May 30, 2025	33.85	33.98	33.98	34.36	33.75	6.59M
May 29, 2025	33.56	33.78	33.78	33.8	33.3	6.01M
May 28, 2025	33	33.62	33.62	33.95	32.9	8.67M
May 27, 2025	32.26	33.05	33.05	33.73	32.09	9.58M
May 26, 2025	32.46	32.19	32.19	33.04	32.12	6.17M

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