Shanghai Tianchen Co.,Ltd (SHA:600620)
China · Delayed Price · Currency is CNY 6.76
-0.08 (-1.17%)
At close: Feb 27, 2026
Shanghai Tianchen Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.83 | 6.89 | 6.75 | 6.76 | 6.76 | -1.17% | 7,321,329 |
| Feb 26, 2026 | 6.99 | 7.01 | 6.83 | 6.84 | 6.84 | -2.29% | 6,615,400 |
| Feb 25, 2026 | 7.03 | 7.18 | 6.98 | 7.00 | 7.00 | -0.57% | 5,557,450 |
| Feb 24, 2026 | 6.84 | 7.07 | 6.84 | 7.04 | 7.04 | 2.77% | 7,294,058 |
| Feb 13, 2026 | 6.83 | 6.97 | 6.83 | 6.85 | 6.85 | 0.29% | 6,182,888 |
| Feb 12, 2026 | 6.98 | 7.04 | 6.81 | 6.83 | 6.83 | -2.71% | 6,573,074 |
| Feb 11, 2026 | 7.01 | 7.12 | 7.00 | 7.02 | 7.02 | -0.43% | 5,132,800 |
| Feb 10, 2026 | 7.12 | 7.16 | 7.03 | 7.05 | 7.05 | -1.12% | 7,468,550 |
| Feb 9, 2026 | 7.11 | 7.30 | 7.01 | 7.13 | 7.13 | 1.86% | 11,742,350 |
| Feb 6, 2026 | 6.99 | 7.07 | 6.91 | 7.00 | 7.00 | -0.43% | 7,488,629 |
| Feb 5, 2026 | 7.07 | 7.15 | 6.99 | 7.03 | 7.03 | -1.13% | 6,974,650 |
| Feb 4, 2026 | 6.90 | 7.12 | 6.90 | 7.11 | 7.11 | 2.30% | 10,000,281 |
| Feb 3, 2026 | 6.85 | 6.99 | 6.80 | 6.95 | 6.95 | 1.76% | 8,159,201 |
| Feb 2, 2026 | 6.78 | 7.07 | 6.76 | 6.83 | 6.83 | 0.59% | 11,898,640 |
| Jan 30, 2026 | 6.74 | 6.84 | 6.66 | 6.79 | 6.79 | 0.74% | 7,552,500 |
| Jan 29, 2026 | 6.78 | 6.86 | 6.69 | 6.74 | 6.74 | -1.17% | 8,635,712 |
| Jan 28, 2026 | 7.01 | 7.05 | 6.79 | 6.82 | 6.82 | -3.26% | 9,695,500 |
| Jan 27, 2026 | 7.11 | 7.12 | 6.83 | 7.05 | 7.05 | -0.84% | 10,603,080 |
| Jan 26, 2026 | 7.21 | 7.28 | 7.02 | 7.11 | 7.11 | -1.25% | 11,332,870 |
| Jan 23, 2026 | 7.08 | 7.22 | 7.06 | 7.20 | 7.20 | 1.98% | 12,733,645 |
| Jan 22, 2026 | 7.22 | 7.24 | 7.02 | 7.06 | 7.06 | -0.98% | 11,917,400 |
| Jan 21, 2026 | 7.04 | 7.17 | 6.90 | 7.13 | 7.13 | 1.28% | 13,751,120 |
| Jan 20, 2026 | 7.04 | 7.09 | 6.95 | 7.04 | 7.04 | 0.14% | 9,649,700 |
| Jan 19, 2026 | 6.94 | 7.03 | 6.88 | 7.03 | 7.03 | 1.30% | 10,329,390 |
| Jan 16, 2026 | 7.05 | 7.07 | 6.85 | 6.94 | 6.94 | -0.14% | 9,010,001 |
| Jan 15, 2026 | 7.00 | 7.12 | 6.94 | 6.95 | 6.95 | -1.56% | 9,923,222 |
| Jan 14, 2026 | 7.05 | 7.16 | 6.93 | 7.06 | 7.06 | -0.98% | 17,176,150 |
| Jan 13, 2026 | 7.22 | 7.31 | 7.08 | 7.13 | 7.13 | -0.28% | 17,107,220 |
| Jan 12, 2026 | 7.21 | 7.24 | 7.09 | 7.15 | 7.15 | -0.69% | 18,619,800 |
| Jan 9, 2026 | 7.26 | 7.41 | 7.14 | 7.20 | 7.20 | -0.83% | 19,385,560 |
| Jan 8, 2026 | 7.08 | 7.44 | 7.08 | 7.26 | 7.26 | 1.97% | 29,416,540 |
| Jan 7, 2026 | 7.44 | 7.44 | 7.11 | 7.12 | 7.12 | -0.56% | 56,596,570 |
| Jan 6, 2026 | 6.48 | 7.16 | 6.47 | 7.16 | 7.16 | 9.98% | 20,502,160 |
| Jan 5, 2026 | 6.56 | 6.60 | 6.48 | 6.51 | 6.51 | 0.15% | 8,869,850 |
| Dec 31, 2025 | 6.60 | 6.78 | 6.50 | 6.50 | 6.50 | -1.37% | 13,092,770 |
| Dec 30, 2025 | 6.79 | 6.86 | 6.58 | 6.59 | 6.59 | -3.09% | 14,903,000 |
| Dec 29, 2025 | 6.59 | 6.83 | 6.50 | 6.80 | 6.80 | 3.50% | 21,401,300 |
| Dec 26, 2025 | 6.63 | 6.75 | 6.56 | 6.57 | 6.57 | -1.20% | 10,857,100 |
| Dec 25, 2025 | 6.56 | 6.67 | 6.52 | 6.65 | 6.65 | 1.06% | 11,117,118 |
| Dec 24, 2025 | 6.68 | 6.68 | 6.50 | 6.58 | 6.58 | -0.75% | 13,087,750 |
| Dec 23, 2025 | 6.71 | 6.79 | 6.59 | 6.63 | 6.63 | -1.34% | 20,859,320 |
| Dec 22, 2025 | 6.77 | 6.86 | 6.63 | 6.72 | 6.72 | 1.51% | 42,559,240 |
| Dec 19, 2025 | 6.07 | 6.62 | 6.03 | 6.62 | 6.62 | 9.97% | 15,821,230 |
| Dec 18, 2025 | 5.93 | 6.11 | 5.89 | 6.02 | 6.02 | 1.01% | 6,085,245 |
| Dec 17, 2025 | 5.87 | 6.00 | 5.84 | 5.96 | 5.96 | 0.68% | 7,336,867 |
| Dec 16, 2025 | 6.10 | 6.17 | 5.90 | 5.92 | 5.92 | -2.95% | 7,834,400 |
| Dec 15, 2025 | 6.04 | 6.10 | 5.97 | 6.10 | 6.10 | 0.99% | 6,554,450 |
| Dec 12, 2025 | 6.26 | 6.29 | 6.04 | 6.04 | 6.04 | -3.97% | 9,238,950 |
| Dec 11, 2025 | 6.52 | 6.54 | 6.28 | 6.29 | 6.29 | -3.82% | 7,544,439 |
| Dec 10, 2025 | 6.50 | 6.55 | 6.44 | 6.54 | 6.54 | 1.40% | 8,557,000 |