Skip to main content
logo
Tongyi Carbon Neutral Technology (Xinjiang) Co., Ltd (SHA:600506)
China flag China · Delayed Price · Currency is CNY
18.33
+0.61 (3.44%)
May 7, 2026, 10:55 AM CST

SHA:600506 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202617.4117.8817.2617.7217.721.75%8,876,830
Apr 30, 202617.4517.5417.2317.4217.390.26%8,305,830
Apr 29, 202617.0917.4717.0517.3717.341.21%10,242,571
Apr 28, 202616.9717.6716.9717.1617.144.89%20,271,030
Apr 27, 202615.7716.3915.6316.3616.343.35%7,651,930
Apr 24, 202615.9216.0315.6915.8315.810.25%4,343,040
Apr 23, 202615.9216.0015.7215.7915.77-0.59%5,153,200
Apr 22, 202616.0616.0615.8215.8915.86-0.86%4,115,151
Apr 21, 202616.1216.3215.8916.0216.00-1.61%5,636,150
Apr 20, 202616.1716.4016.1616.2916.260.72%4,554,290
Apr 17, 202616.4916.4916.0816.1716.14-1.78%5,741,970
Apr 16, 202616.4016.5416.2116.4616.440.47%4,200,430
Apr 15, 202616.5516.6416.3516.3916.36-1.52%5,620,550
Apr 14, 202616.8216.8616.4216.6416.61-1.68%8,807,370
Apr 13, 202617.1717.2916.7416.9216.90-0.86%8,791,770
Apr 10, 202616.8517.3116.8517.0717.041.28%10,825,751
Apr 9, 202616.8417.1816.7116.8516.83-0.86%7,054,060
Apr 8, 202616.5517.0016.5517.0016.971.52%10,252,204
Apr 7, 202616.1616.8916.0916.7516.722.98%7,973,030
Apr 3, 202616.8316.8916.1516.2616.24-3.78%8,219,640
Apr 2, 202616.5717.0816.5716.9016.871.86%10,042,760
Apr 1, 202616.9416.9516.5016.5916.57-1.06%7,463,560
Mar 31, 202616.7917.1916.7316.7716.74-1.85%12,349,031
Mar 30, 202616.1217.3516.1217.0917.065.16%16,839,420
Mar 27, 202615.8516.3215.8516.2516.221.05%5,396,820
Mar 26, 202616.3116.5416.0116.0816.05-3.06%8,496,333
Mar 25, 202615.8916.6015.8416.5916.564.06%10,518,040
Mar 24, 202615.7015.9915.3115.9415.912.73%9,023,430
Mar 23, 202615.7916.4115.4715.5215.49-3.08%11,653,725
Mar 20, 202616.6216.7716.0016.0115.98-4.67%10,066,160
Mar 19, 202617.0217.2516.7916.7916.77-1.14%8,426,600
Mar 18, 202616.9017.0716.5716.9916.960.09%7,876,570
Mar 17, 202617.3217.4516.9716.9716.94-2.82%7,934,810
Mar 16, 202617.3117.6217.1517.4617.430.62%8,387,860
Mar 13, 202617.8917.9217.2917.3517.33-2.25%9,934,605
Mar 12, 202618.0818.1517.7317.7517.73-1.03%8,830,511
Mar 11, 202618.1418.1917.8017.9417.91-1.61%11,757,201
Mar 10, 202617.6918.3017.6918.2318.20-2.18%13,575,692
Mar 9, 202619.5319.7518.5418.6418.61-0.90%20,052,448
Mar 6, 202618.8919.0118.5518.8118.78-1.85%14,196,390
Mar 5, 202619.2819.5418.2219.1619.13-2.73%20,921,732
Mar 4, 202620.5020.5919.3219.7019.67-8.21%27,863,303
Mar 3, 202621.1522.3720.3021.4621.431.49%48,310,743
Mar 2, 202620.3221.1520.1921.1521.117.13%39,263,978
Feb 27, 202619.4619.9519.4019.7419.710.82%9,810,580
Feb 26, 202619.6119.7119.4319.5819.55-0.16%6,609,460
Feb 25, 202619.6219.7719.4519.6119.58-1.08%9,683,570
Feb 24, 202619.2519.8819.2219.8219.793.33%12,637,561
Feb 13, 202619.0419.5219.0019.1919.150.28%7,105,280
Feb 12, 202619.1819.5719.0319.1319.100.57%9,427,340