Tonghua Golden-Horse Pharmaceutical Industry Co,Ltd (SHE:000766)
China
· Delayed Price · Currency is CNY 29.10
+0.03 (0.10%)
At close: Dec 5, 2025
SHE:000766 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.07 | 29.20 | 28.78 | 29.10 | 29.10 | 0.10% | 12,661,919 |
| Dec 4, 2025 | 28.51 | 29.15 | 28.49 | 29.07 | 29.07 | 1.86% | 16,351,020 |
| Dec 3, 2025 | 28.71 | 28.77 | 28.37 | 28.54 | 28.54 | -0.56% | 11,978,072 |
| Dec 2, 2025 | 27.55 | 28.86 | 27.30 | 28.70 | 28.70 | 4.48% | 25,650,920 |
| Dec 1, 2025 | 27.20 | 27.99 | 27.17 | 27.47 | 27.47 | 0.77% | 15,823,690 |
| Nov 28, 2025 | 27.70 | 27.70 | 27.15 | 27.26 | 27.26 | -1.62% | 10,129,070 |
| Nov 27, 2025 | 27.45 | 27.88 | 27.33 | 27.71 | 27.71 | 0.62% | 13,754,220 |
| Nov 26, 2025 | 27.15 | 27.89 | 27.06 | 27.54 | 27.54 | 1.51% | 13,728,540 |
| Nov 25, 2025 | 27.29 | 27.59 | 27.00 | 27.13 | 27.13 | -0.59% | 14,258,390 |
| Nov 24, 2025 | 27.60 | 27.73 | 26.90 | 27.29 | 27.29 | -0.94% | 16,765,340 |
| Nov 21, 2025 | 28.89 | 28.90 | 27.50 | 27.55 | 27.55 | -4.84% | 27,088,180 |
| Nov 20, 2025 | 28.95 | 29.27 | 28.62 | 28.95 | 28.95 | 0.70% | 10,994,330 |
| Nov 19, 2025 | 29.35 | 29.57 | 28.50 | 28.75 | 28.75 | -2.54% | 21,214,930 |
| Nov 18, 2025 | 29.44 | 30.20 | 28.95 | 29.50 | 29.50 | - | 29,942,910 |
| Nov 17, 2025 | 28.68 | 29.87 | 28.38 | 29.50 | 29.50 | 2.61% | 28,148,230 |
| Nov 14, 2025 | 28.90 | 29.50 | 28.61 | 28.75 | 28.75 | -1.07% | 26,813,630 |
| Nov 13, 2025 | 28.02 | 29.25 | 28.02 | 29.06 | 29.06 | 2.18% | 26,540,270 |
| Nov 12, 2025 | 27.73 | 29.66 | 27.51 | 28.44 | 28.44 | 2.60% | 30,880,940 |
| Nov 11, 2025 | 27.11 | 28.09 | 27.00 | 27.72 | 27.72 | 1.95% | 18,017,380 |
| Nov 10, 2025 | 26.70 | 27.50 | 26.70 | 27.19 | 27.19 | -1.13% | 14,055,150 |
| Nov 7, 2025 | 28.19 | 28.19 | 27.15 | 27.50 | 27.50 | -2.45% | 23,441,750 |
| Nov 6, 2025 | 26.90 | 28.23 | 26.61 | 28.19 | 28.19 | 4.80% | 26,127,730 |
| Nov 5, 2025 | 27.67 | 27.80 | 26.40 | 26.90 | 26.90 | -3.83% | 32,011,480 |
| Nov 4, 2025 | 28.00 | 28.33 | 27.41 | 27.97 | 27.97 | -0.46% | 37,418,770 |
| Nov 3, 2025 | 25.99 | 28.50 | 25.72 | 28.10 | 28.10 | 8.37% | 51,596,730 |
| Oct 31, 2025 | 25.38 | 26.35 | 25.00 | 25.93 | 25.93 | 2.45% | 33,880,270 |
| Oct 30, 2025 | 25.49 | 25.59 | 25.15 | 25.31 | 25.31 | -0.67% | 14,136,900 |
| Oct 29, 2025 | 25.11 | 25.59 | 24.89 | 25.48 | 25.48 | 1.07% | 20,711,960 |
| Oct 28, 2025 | 25.25 | 25.49 | 25.03 | 25.21 | 25.21 | -0.51% | 11,389,640 |
| Oct 27, 2025 | 25.09 | 25.60 | 24.85 | 25.34 | 25.34 | 0.56% | 20,549,870 |
| Oct 24, 2025 | 25.40 | 25.58 | 24.97 | 25.20 | 25.20 | -0.47% | 14,998,010 |
| Oct 23, 2025 | 25.27 | 25.37 | 24.67 | 25.32 | 25.32 | 0.76% | 16,274,710 |
| Oct 22, 2025 | 25.38 | 25.55 | 24.95 | 25.13 | 25.13 | 0.64% | 18,763,750 |
| Oct 21, 2025 | 24.60 | 25.20 | 24.20 | 24.97 | 24.97 | 1.92% | 18,797,610 |
| Oct 20, 2025 | 25.04 | 25.36 | 24.50 | 24.50 | 24.50 | -2.97% | 24,459,320 |
| Oct 17, 2025 | 25.38 | 26.09 | 25.13 | 25.25 | 25.25 | 1.53% | 34,452,380 |
| Oct 16, 2025 | 25.01 | 25.08 | 24.52 | 24.87 | 24.87 | -0.88% | 14,378,850 |
| Oct 15, 2025 | 24.96 | 25.32 | 24.82 | 25.09 | 25.09 | 0.40% | 12,669,290 |
| Oct 14, 2025 | 25.00 | 25.10 | 24.70 | 24.99 | 24.99 | -0.04% | 12,583,200 |
| Oct 13, 2025 | 24.03 | 25.17 | 24.03 | 25.00 | 25.00 | -1.11% | 21,447,670 |
| Oct 10, 2025 | 24.88 | 25.50 | 24.02 | 25.28 | 25.28 | 1.20% | 27,306,280 |
| Oct 9, 2025 | 25.58 | 25.58 | 24.80 | 24.98 | 24.98 | -2.31% | 21,632,580 |
| Sep 30, 2025 | 25.31 | 25.99 | 25.11 | 25.57 | 25.57 | 1.03% | 25,923,550 |
| Sep 29, 2025 | 25.50 | 25.70 | 24.96 | 25.31 | 25.31 | -1.59% | 14,916,280 |
| Sep 26, 2025 | 25.52 | 25.94 | 25.16 | 25.72 | 25.72 | 0.74% | 19,063,550 |
| Sep 25, 2025 | 25.49 | 25.63 | 25.30 | 25.53 | 25.53 | 0.16% | 14,900,090 |
| Sep 24, 2025 | 25.63 | 25.68 | 25.30 | 25.49 | 25.49 | -1.05% | 14,777,670 |
| Sep 23, 2025 | 25.71 | 26.15 | 24.89 | 25.76 | 25.76 | -0.54% | 24,650,060 |
| Sep 22, 2025 | 26.16 | 26.18 | 25.45 | 25.90 | 25.90 | -0.69% | 19,024,450 |
| Sep 19, 2025 | 26.37 | 26.53 | 25.18 | 26.08 | 26.08 | -1.36% | 27,565,290 |