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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	14.59	14.91	14.91	15	14.37	6.66M
August 07, 2025	14.82	14.6	14.6	15.06	14.6	8.05M
August 06, 2025	15.1	14.71	14.71	15.1	14.67	7.63M
August 05, 2025	15.49	15.04	15.04	15.56	15	12M
August 04, 2025	15.44	15.56	15.56	16.11	15.12	20.08M
August 01, 2025	13.91	15.36	15.36	15.36	13.91	12.05M
July 31, 2025	14.15	13.96	13.96	14.29	13.82	4.3M
July 30, 2025	14.25	14.15	14.15	14.46	14.01	5.23M
July 29, 2025	14.6	14.23	14.23	14.8	14.15	6.34M
July 28, 2025	14.22	14.42	14.42	14.72	14.14	11.6M
July 25, 2025	14.18	14.68	14.68	15.4	13.94	15.37M
July 24, 2025	13.98	14	14	14.19	13.91	2.31M
July 23, 2025	13.96	14.02	14.02	14.44	13.84	3.45M
July 22, 2025	14.39	13.96	13.96	14.45	13.92	3.16M
July 21, 2025	14.18	14.38	14.38	14.46	14.04	3.17M
July 18, 2025	14.05	14.11	14.11	14.14	13.8	3.1M
July 17, 2025	13.96	14.06	14.06	14.35	13.84	3.42M
July 16, 2025	13.44	13.85	13.85	14	13.44	3.72M
July 15, 2025	13.78	13.53	13.53	13.81	13.31	3.38M
July 14, 2025	13.65	13.64	13.64	13.67	13.48	2.21M
July 11, 2025	13.62	13.5	13.5	13.76	13.21	2.43M
July 10, 2025	13.54	13.58	13.58	13.64	13.44	1.67M
July 09, 2025	13.85	13.54	13.54	13.94	13.43	3.81M
July 08, 2025	13.68	13.84	13.84	13.99	13.66	2.26M
July 07, 2025	13.52	13.67	13.67	13.76	13.44	2.37M
July 04, 2025	13.71	13.52	13.52	13.76	13.37	2.1M
July 03, 2025	13.54	13.67	13.67	13.87	13.49	1.86M
July 02, 2025	13.57	13.56	13.56	13.73	13.43	1.88M
July 01, 2025	13.39	13.57	13.57	13.66	13.33	2.52M
June 30, 2025	13.63	13.46	13.46	13.69	13.34	2.38M
June 27, 2025	13.31	13.56	13.56	13.84	13.31	2.53M
June 26, 2025	13.25	13.33	13.33	13.36	13.1	1.68M
June 25, 2025	13.38	13.29	13.29	13.49	13.15	1.86M
June 24, 2025	13.13	13.38	13.38	13.44	13.13	1.8M
June 23, 2025	12.81	13.07	13.07	13.12	12.5	2.63M
June 20, 2025	13	12.8	12.8	13.22	12.75	2.36M
June 19, 2025	13.05	13.03	13.03	13.32	12.87	3.26M
June 18, 2025	13	13	13	13.15	12.88	1.58M
June 17, 2025	13.23	13.06	13.06	13.52	12.86	2.54M

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