Stock listing
Shenzhen:002907 Chongqing Pharscin Pharmaceutical Co., Ltd. (华森制药) 股价
Follow Chongqing Pharscin Pharmaceutical Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002907
¥12.91 CNY -0.38 (-2.9%)
Delayed at least 15 minutes · 3:04 PM GMT+8, Nov 3, 2026
- Day range so far
- ¥12.83 – ¥13.33 CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 3, 2026
- Volume
- 7.43M sharesDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 3, 2026
- Market cap
- ¥5.39B CNYDelayed at least 15 minutes · 3:04 PM GMT+8, Nov 3, 2026 · price × 417.6M shares outstanding
- 52-week range
- ¥11.42 – ¥18.47 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- ¥210.4M CNYMedian day 11.25M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:002907 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥12.91 | -0.38 | -2.9% | ¥13.15 | ¥13.33 | ¥12.83 | 7,432,700 | |
| ¥13.29 | +0.08 | +0.6% | ¥13.15 | ¥13.34 | ¥12.75 | 7,991,099 | |
| ¥13.21 | 0.00 | 0.0% | ¥13.06 | ¥13.94 | ¥12.81 | 10,404,715 | |
| ¥13.21 | -0.38 | -2.8% | ¥13.54 | ¥14.00 | ¥13.13 | 8,444,400 | |
| ¥13.59 | +0.41 | +3.1% | ¥13.35 | ¥13.92 | ¥13.06 | 8,140,492 | |
| ¥13.18 | -0.45 | -3.3% | ¥13.87 | ¥13.97 | ¥13.18 | 7,802,588 | |
| ¥13.63 | -0.05 | -0.4% | ¥13.58 | ¥13.78 | ¥13.37 | 6,630,856 | |
| ¥13.68 | +0.21 | +1.6% | ¥13.05 | ¥13.77 | ¥12.70 | 14,046,055 | |
| ¥13.47 | -1.50 | -10.0% | ¥14.82 | ¥14.85 | ¥13.47 | 16,680,984 | |
| ¥14.97 | -0.30 | -2.0% | ¥15.12 | ¥15.33 | ¥14.75 | 15,056,300 | |
| ¥15.27 | +0.39 | +2.6% | ¥14.81 | ¥15.27 | ¥14.50 | 17,589,368 | |
| ¥14.88 | +0.30 | +2.1% | ¥14.41 | ¥15.00 | ¥14.22 | 15,052,681 | |
| ¥14.58 | +0.39 | +2.7% | ¥14.29 | ¥15.57 | ¥14.29 | 16,270,400 | |
| ¥14.19 | +0.03 | +0.2% | ¥13.77 | ¥14.64 | ¥13.76 | 11,265,774 | |
| ¥14.16 | -0.53 | -3.6% | ¥14.53 | ¥14.68 | ¥14.08 | 10,550,300 | |
| ¥14.69 | -0.05 | -0.3% | ¥14.44 | ¥15.15 | ¥14.29 | 11,245,968 | |
| ¥14.74 | -0.70 | -4.5% | ¥15.18 | ¥15.23 | ¥14.67 | 13,920,068 | |
| ¥15.44 | +0.93 | +6.4% | ¥14.41 | ¥15.47 | ¥14.15 | 23,256,287 | |
| ¥14.51 | -0.39 | -2.6% | ¥15.11 | ¥15.20 | ¥14.45 | 14,045,900 | |
| ¥14.90 | +0.48 | +3.3% | ¥14.45 | ¥15.09 | ¥14.35 | 16,478,301 | |
| ¥14.42 | -0.07 | -0.5% | ¥14.39 | ¥14.86 | ¥14.20 | 8,847,800 | |
| ¥14.49 | +0.06 | +0.4% | ¥14.73 | ¥14.73 | ¥14.35 | 10,301,436 | |
| ¥14.43 | -0.28 | -1.9% | ¥14.70 | ¥14.84 | ¥14.40 | 7,469,000 | |
| ¥14.71 | -0.39 | -2.6% | ¥14.98 | ¥15.09 | ¥14.69 | 13,055,114 | |
| ¥15.10 | -0.15 | -1.0% | ¥15.25 | ¥15.33 | ¥14.88 | 25,761,518 | |
| ¥15.25 | +1.39 | +10.0% | ¥13.85 | ¥15.25 | ¥13.85 | 24,398,225 | |
| ¥13.86 | +0.28 | +2.1% | ¥13.63 | ¥14.19 | ¥13.51 | 7,909,555 | |
| ¥13.58 | +0.32 | +2.4% | ¥13.20 | ¥13.62 | ¥13.15 | 6,390,699 | |
| ¥13.26 | -0.07 | -0.5% | ¥13.33 | ¥13.47 | ¥13.16 | 4,805,900 | |
| ¥13.33 | -0.20 | -1.5% | ¥13.53 | ¥13.68 | ¥13.30 | 6,440,429 | |
| ¥13.53 | +0.46 | +3.5% | ¥13.05 | ¥13.58 | ¥12.91 | 8,063,900 | |
| ¥13.07 | -0.51 | -3.8% | ¥13.40 | ¥13.72 | ¥12.98 | 9,231,581 | |
| ¥13.58 | -1.00 | -6.9% | ¥14.41 | ¥14.42 | ¥13.53 | 13,702,300 | |
| ¥14.58 | -0.06 | -0.4% | ¥14.55 | ¥14.71 | ¥14.46 | 11,482,600 | |
| ¥14.64 | +0.43 | +3.0% | ¥14.15 | ¥14.65 | ¥14.10 | 11,559,981 | |
| ¥14.21 | -0.28 | -1.9% | ¥14.50 | ¥14.54 | ¥14.13 | 8,729,999 | |
| ¥14.49 | -0.22 | -1.5% | ¥14.70 | ¥14.73 | ¥14.39 | 8,918,900 | |
| ¥14.71 | +0.14 | +1.0% | ¥14.52 | ¥14.77 | ¥14.30 | 10,773,200 | |
| ¥14.57 | -0.50 | -3.3% | ¥14.91 | ¥15.09 | ¥14.43 | 12,942,399 | |
| ¥15.07 | +0.25 | +1.7% | ¥14.80 | ¥15.18 | ¥14.52 | 17,794,536 | |
| ¥14.82 | -0.70 | -4.5% | ¥15.33 | ¥15.36 | ¥14.64 | 17,330,874 | |
| ¥15.52 | -0.80 | -4.9% | ¥15.95 | ¥16.12 | ¥15.39 | 29,988,441 | |
| ¥16.32 | +0.12 | +0.7% | ¥16.21 | ¥16.78 | ¥15.80 | 34,917,572 | |
| ¥16.20 | +0.46 | +2.9% | ¥15.88 | ¥17.30 | ¥15.88 | 43,462,465 | |
| ¥15.74 | +1.43 | +10.0% | ¥14.09 | ¥15.74 | ¥13.90 | 16,826,500 | |
| ¥14.31 | +0.05 | +0.4% | ¥14.26 | ¥14.84 | ¥13.93 | 20,288,399 | |
| ¥14.26 | -0.89 | -5.9% | ¥14.48 | ¥14.83 | ¥13.64 | 27,593,170 | |
| ¥15.15 | -1.00 | -6.2% | ¥16.26 | ¥16.41 | ¥14.80 | 30,694,549 | |
| ¥16.15 | +0.33 | +2.1% | ¥15.38 | ¥16.64 | ¥15.02 | 38,452,603 | |
| ¥15.82 | -0.97 | -5.8% | ¥17.19 | ¥18.47 | ¥15.39 | 53,503,314 | |
| ¥16.79 | +1.53 | +10.0% | ¥16.68 | ¥16.79 | ¥15.81 | 18,878,566 | |
| ¥15.26 | +1.39 | +10.0% | ¥15.26 | ¥15.26 | ¥15.26 | 5,402,412 | |
| ¥13.87 | +0.16 | +1.2% | ¥13.68 | ¥14.03 | ¥13.39 | 5,924,511 | |
| ¥13.71 | +0.02 | +0.1% | ¥13.70 | ¥13.99 | ¥13.63 | 4,765,723 | |
| ¥13.69 | -0.21 | -1.5% | ¥13.87 | ¥13.97 | ¥13.65 | 5,249,800 | |
| ¥13.90 | +0.40 | +3.0% | ¥13.56 | ¥14.10 | ¥13.50 | 8,198,772 | |
| ¥13.50 | +0.50 | +3.8% | ¥13.04 | ¥13.55 | ¥12.90 | 8,031,537 | |
| ¥13.00 | -0.06 | -0.5% | ¥13.09 | ¥13.12 | ¥12.85 | 3,599,100 | |
| ¥13.06 | -0.10 | -0.8% | ¥13.16 | ¥13.18 | ¥12.95 | 3,874,100 | |
| ¥13.16 | +0.27 | +2.1% | ¥12.94 | ¥13.38 | ¥12.94 | 5,059,100 | |
| ¥12.89 | +0.13 | +1.0% | ¥12.65 | ¥12.90 | ¥12.65 | 2,502,500 |
- Ticker
- Shenzhen:002907
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Feb 10, 2026
Chongqing Pharscin Pharmaceutical's Shareholder To Unload Shares
Latest news
Chongqing Pharscin Pharmaceutical's Shareholder To Unload Shares
Feb 10, 2026
Closed ¥14.93 (-1.2%) on Feb 11, 2026
Chongqing Pharscin Pharmaceutical Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
- News releases
- 1 in the last 12 months · 2 in all · newest Feb 10, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Chongqing Pharscin Pharmaceutical Co., Ltd.