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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.11	20.42	20.42	20.5	19.92	2.5M
February 12, 2026	20.52	20.11	20.11	20.54	20.11	3.09M
February 11, 2026	20.28	20.5	20.5	20.62	20	3.3M
February 10, 2026	19.89	20.18	20.18	21	19.46	6.38M
February 09, 2026	19.38	19.81	19.81	20.2	19.3	5.39M
February 06, 2026	20.3	19.75	19.75	21.47	19.73	7.96M
February 05, 2026	19.18	19.53	19.53	19.8	19.01	4.29M
February 04, 2026	18.8	19.08	19.08	19.19	18.77	2.3M
February 03, 2026	18.78	18.82	18.82	18.82	18.44	2.28M
February 02, 2026	19.15	18.55	18.55	19.16	18.51	3.87M
January 30, 2026	18.64	19.13	19.13	19.27	18.55	4.98M
January 29, 2026	18.67	18.55	18.55	18.79	18.28	3.24M
January 28, 2026	18.95	18.66	18.66	19.17	18.53	4.35M
January 27, 2026	19.27	19.11	19.11	19.29	18.62	5.09M
January 26, 2026	19.7	19.05	19.05	19.75	18.85	7.4M
January 23, 2026	19.85	19.57	19.57	20.57	19.1	9.95M
January 22, 2026	22	20.13	20.13	22.8	20.06	13.52M
January 21, 2026	21	22.29	22.29	22.61	20.83	12.81M
January 20, 2026	20.25	20.55	20.55	21.18	20.02	11.92M
January 19, 2026	18.44	20.25	20.25	20.25	18.42	6.76M
January 16, 2026	17.7	18.41	18.41	18.66	17.7	4.04M
January 15, 2026	17.5	17.69	17.69	18	17.35	2.36M
January 14, 2026	17.45	17.56	17.56	17.65	17.25	2.67M
January 13, 2026	17.52	17.54	17.54	17.67	17.41	2.74M
January 12, 2026	17.6	17.5	17.5	17.65	17.36	2.46M
January 09, 2026	17.45	17.47	17.47	17.52	17.25	2.28M
January 08, 2026	17.45	17.47	17.47	17.7	17.43	2.78M
January 07, 2026	17.55	17.49	17.49	17.59	17.31	2.23M
January 06, 2026	17.39	17.49	17.49	17.64	17.33	2.54M
January 05, 2026	17.31	17.39	17.39	17.62	17.22	2.27M
December 31, 2025	17.32	17.31	17.31	17.85	17.22	2.7M
December 30, 2025	17.37	17.42	17.42	17.65	17.28	2.12M
December 29, 2025	17.18	17.39	17.39	17.5	17.08	2.26M
December 26, 2025	17.27	17.08	17.08	17.37	17.01	1.58M
December 25, 2025	17.19	17.22	17.22	17.29	17	1.32M
December 24, 2025	17.01	17.17	17.17	17.17	16.81	1.31M
December 23, 2025	17.35	16.98	16.98	17.44	16.8	1.63M
December 22, 2025	17.58	17.3	17.3	17.64	17.22	1.67M
December 19, 2025	17.65	17.51	17.51	17.79	17.36	1.83M
December 18, 2025	17.11	17.65	17.65	17.9	16.91	5.49M
December 17, 2025	16.58	17.11	17.11	17.23	16.48	3.27M
December 16, 2025	16.92	16.58	16.58	17	16.5	1.42M
December 15, 2025	16.62	16.92	16.92	17.05	16.47	1.85M
December 12, 2025	16.83	16.64	16.64	17.1	16.55	1.98M
December 11, 2025	17.16	16.71	16.71	17.22	16.66	2.1M
December 10, 2025	17.25	17.16	17.16	17.37	17.1	1.49M
December 09, 2025	17.11	17.25	17.25	17.36	17.11	1.53M
December 08, 2025	17.47	17.22	17.22	17.47	16.99	1.74M
December 05, 2025	16.78	17.23	17.23	17.38	16.78	1.98M
December 04, 2025	16.91	16.91	16.91	17.09	16.7	1.62M
December 03, 2025	17.16	16.91	16.91	17.18	16.81	1.5M
December 02, 2025	17.23	17.08	17.08	17.29	16.85	1.9M
December 01, 2025	17.31	17.23	17.23	17.57	17	2.87M
November 28, 2025	17.16	17.32	17.32	17.34	16.93	2.09M
November 27, 2025	17.04	17.17	17.17	17.18	16.53	2.18M
November 26, 2025	17.22	16.96	16.96	17.53	16.8	2.62M
November 25, 2025	17.34	17.22	17.22	17.41	17.14	1.73M
November 24, 2025	16.64	17.04	17.04	17.16	16.62	2.15M
November 21, 2025	17.57	16.61	16.61	17.65	16.59	2.89M
November 20, 2025	17.77	17.47	17.47	18.08	17.37	2.03M

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