Skip to main content
logo
Tongyi Carbon Neutral Technology (Xinjiang) Co., Ltd (SHA:600506)
China flag China · Delayed Price · Currency is CNY
18.66
+0.69 (3.84%)
May 28, 2026, 3:00 PM CST

SHA:600506 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202617.9718.6617.8018.6618.663.84%12,813,603
May 27, 202617.6218.1717.5617.9717.970.56%9,290,832
May 26, 202617.4018.1417.2617.8717.871.13%12,194,107
May 25, 202618.2018.3317.4217.6717.67-3.44%16,189,030
May 22, 202617.9018.5517.8818.3018.302.18%16,495,125
May 21, 202618.2718.9717.8617.9117.91-6.08%27,744,520
May 20, 202621.0921.1018.9019.0719.07-4.55%45,554,060
May 19, 202619.9819.9819.9819.9819.9810.02%6,389,330
May 18, 202617.8818.3717.6018.1618.161.74%8,314,243
May 15, 202618.0818.2117.7417.8517.85-1.54%8,042,932
May 14, 202618.6118.6518.1318.1318.13-2.37%9,604,891
May 13, 202618.4518.7518.3018.5718.571.25%9,030,751
May 12, 202618.5018.7318.1018.3418.34-0.70%8,232,860
May 11, 202618.2618.5918.1518.4718.471.21%8,528,770
May 8, 202618.2618.4518.0518.2518.25-9,195,080
May 7, 202617.8018.7317.6318.2518.252.99%15,669,140
May 6, 202617.4117.8817.2617.7217.721.91%8,876,830
Apr 30, 202617.4517.5417.2317.4217.390.27%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, 202615.9216.0315.6915.8315.810.24%4,343,040
Apr 23, 202615.9216.0015.7215.7915.77-0.58%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, 202616.1716.4016.1616.2916.260.71%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, 202616.5516.6416.3516.3916.36-1.53%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, 202616.5717.0816.5716.9016.871.85%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, 202615.8916.6015.8416.5916.564.05%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, 202617.0217.2516.7916.7916.77-1.13%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