Hangzhou TianMuShan Pharmaceutical Enterprise Co.,Ltd - 600671.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	18.82	18.8	18.8	18.95	18.51	1.9M
November 07, 2025	18.79	18.81	18.81	18.98	18.52	2.37M
November 06, 2025	18.76	18.7	18.7	18.76	18.51	1.59M
November 05, 2025	18.86	18.7	18.7	19.05	18.58	2.36M
November 04, 2025	19.16	19.05	19.05	19.62	18.87	2.97M
November 03, 2025	19.05	19.15	19.15	19.18	18.88	2.14M
October 31, 2025	18.64	18.87	18.87	19.03	18.61	2.08M
October 30, 2025	19	18.64	18.64	19.25	18.61	3.1M
October 29, 2025	19.35	18.92	18.92	19.86	18.85	4.76M
October 28, 2025	19	19.54	19.54	19.65	18.91	3.9M
October 27, 2025	19.38	19.09	19.09	19.5	18.61	3.85M
October 24, 2025	18.94	19.28	19.28	19.44	18.84	3.2M
October 23, 2025	18.82	18.94	18.94	19.12	18.5	2.69M
October 22, 2025	18.89	18.99	18.99	19.48	18.88	4.77M
October 21, 2025	18.44	18.88	18.88	19.05	18.31	4.03M
October 20, 2025	18.38	18.47	18.47	18.7	17.94	4.01M
October 17, 2025	19.44	18.4	18.4	19.7	17.5	12.01M
October 16, 2025	19.52	19.43	19.43	20	19.31	4.99M
October 15, 2025	18.63	19.62	19.62	19.65	18.41	7.38M
October 14, 2025	18.29	18.63	18.63	19.13	18.15	6.05M
October 13, 2025	18.25	18.16	18.16	18.57	17.75	6.28M
October 10, 2025	18.3	19.05	19.05	19.5	18.16	7.23M
October 09, 2025	18.27	18.35	18.35	18.77	18.17	4.69M
September 30, 2025	18.28	18.26	18.26	18.46	18.09	3.13M
September 29, 2025	18.31	18.26	18.26	18.47	17.81	2.62M
September 26, 2025	18.51	18.31	18.31	18.51	18.07	3.45M
September 25, 2025	18.68	18.52	18.52	18.87	18.3	4.24M
September 24, 2025	18.51	18.72	18.72	18.79	18.09	4.67M
September 23, 2025	18.24	18.6	18.6	18.62	17.63	4.84M
September 22, 2025	18.33	18.31	18.31	18.45	17.83	3.57M
September 19, 2025	18.26	17.9	17.9	18.39	17.67	3.69M
September 18, 2025	18.5	18.18	18.18	18.68	17.99	3.66M
September 17, 2025	18.62	18.49	18.49	18.93	18.19	3.27M
September 16, 2025	18.22	18.47	18.47	18.66	18.08	2.72M
September 15, 2025	18.42	18.24	18.24	18.58	17.66	3.52M
September 12, 2025	18.42	18.58	18.58	19.13	18.41	4.59M
September 11, 2025	18.24	18.41	18.41	18.45	18.02	2.59M
September 10, 2025	18.21	18.23	18.23	18.39	17.83	3.7M
September 09, 2025	18.79	18.12	18.12	18.93	18	3.78M
September 08, 2025	18.78	18.78	18.78	19.03	18.5	3.72M
September 05, 2025	18.37	18.61	18.61	18.8	17.91	4.7M
September 04, 2025	18.8	18.25	18.25	18.8	17.7	6.6M
September 03, 2025	19.16	18.51	18.51	19.16	18.41	3.71M
September 02, 2025	19.68	19.03	19.03	19.69	18.78	6.3M
September 01, 2025	19.7	19.44	19.44	20.2	19.4	8.6M
August 29, 2025	20.2	19.81	19.81	20.4	19.3	10.54M
August 28, 2025	19.44	20.4	20.4	20.89	19.25	15.93M
August 27, 2025	19.17	19.36	19.36	21.01	19.17	14.06M
August 26, 2025	19.8	20.14	20.14	20.89	19.47	14.97M
August 25, 2025	17.91	19.8	19.8	19.8	17.5	14.4M
August 22, 2025	17.22	18	18	18.6	16.73	16.71M
August 21, 2025	19.06	17.5	17.5	20.44	17.36	21.65M
August 20, 2025	16.67	18.58	18.58	18.58	16.67	3.52M
August 19, 2025	16.1	16.89	16.89	17.05	15.6	9.59M
August 18, 2025	15.91	15.93	15.93	16.49	15.89	7.89M
August 15, 2025	15.35	15.91	15.91	16.18	15.35	7.66M
August 14, 2025	15.17	15.41	15.41	15.84	15.1	10.82M
August 13, 2025	15.15	15.15	15.15	15.2	14.91	5.06M
August 12, 2025	15.18	15.05	15.05	15.45	14.91	5.38M
August 11, 2025	15	15.18	15.18	15.29	14.65	7.14M

Hangzhou TianMuShan Pharmaceutical Enterprise Co.,Ltd (600671.SS) SHH