Shanghai Tianchen Co.,Ltd (SHA:600620)
China · Delayed Price · Currency is CNY 4.390
-0.140 (-3.09%)
Jun 15, 2026, 3:00 PM CST
Shanghai Tianchen Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 4.52 | 4.61 | 4.35 | 4.39 | 4.39 | -3.09% | 8,308,651 |
| Jun 12, 2026 | 4.40 | 4.56 | 4.38 | 4.53 | 4.53 | 1.34% | 7,549,055 |
| Jun 11, 2026 | 4.52 | 4.57 | 4.41 | 4.47 | 4.47 | -1.76% | 6,305,650 |
| Jun 10, 2026 | 4.50 | 4.57 | 4.46 | 4.55 | 4.55 | 0.22% | 5,758,000 |
| Jun 9, 2026 | 4.56 | 4.60 | 4.44 | 4.54 | 4.54 | -0.22% | 6,965,200 |
| Jun 8, 2026 | 4.53 | 4.70 | 4.45 | 4.55 | 4.55 | -3.40% | 6,922,450 |
| Jun 5, 2026 | 4.64 | 4.79 | 4.61 | 4.71 | 4.71 | 1.29% | 7,164,500 |
| Jun 4, 2026 | 4.66 | 4.75 | 4.60 | 4.65 | 4.65 | -0.43% | 5,084,700 |
| Jun 3, 2026 | 4.82 | 4.82 | 4.66 | 4.67 | 4.67 | -2.10% | 6,295,915 |
| Jun 2, 2026 | 5.05 | 5.05 | 4.73 | 4.77 | 4.77 | -3.64% | 7,797,629 |
| Jun 1, 2026 | 4.75 | 4.99 | 4.73 | 4.95 | 4.95 | 3.56% | 7,310,000 |
| May 29, 2026 | 4.87 | 4.96 | 4.76 | 4.78 | 4.78 | -2.05% | 6,343,302 |
| May 28, 2026 | 4.87 | 4.94 | 4.79 | 4.88 | 4.88 | 0.21% | 5,493,302 |
| May 27, 2026 | 5.01 | 5.03 | 4.84 | 4.87 | 4.87 | -2.60% | 6,845,700 |
| May 26, 2026 | 5.11 | 5.11 | 4.93 | 5.00 | 5.00 | -2.15% | 7,480,874 |
| May 25, 2026 | 5.10 | 5.19 | 5.04 | 5.11 | 5.11 | - | 5,856,765 |
| May 22, 2026 | 5.12 | 5.18 | 5.00 | 5.11 | 5.11 | 1.59% | 6,409,550 |
| May 21, 2026 | 5.19 | 5.33 | 5.02 | 5.03 | 5.03 | -3.27% | 6,542,300 |
| May 20, 2026 | 5.23 | 5.28 | 5.17 | 5.20 | 5.20 | -1.14% | 6,284,700 |
| May 19, 2026 | 5.28 | 5.33 | 5.20 | 5.26 | 5.26 | -0.38% | 6,077,865 |
| May 18, 2026 | 5.29 | 5.33 | 5.16 | 5.28 | 5.28 | - | 7,646,160 |
| May 15, 2026 | 5.35 | 5.38 | 5.26 | 5.28 | 5.28 | -0.94% | 7,681,798 |
| May 14, 2026 | 5.48 | 5.49 | 5.30 | 5.33 | 5.33 | -2.38% | 9,076,901 |
| May 13, 2026 | 5.43 | 5.50 | 5.33 | 5.46 | 5.46 | 0.37% | 9,299,602 |
| May 12, 2026 | 5.63 | 5.65 | 5.38 | 5.44 | 5.44 | -3.72% | 10,445,870 |
| May 11, 2026 | 5.64 | 5.69 | 5.54 | 5.65 | 5.65 | 0.71% | 8,287,172 |
| May 8, 2026 | 5.56 | 5.68 | 5.49 | 5.61 | 5.61 | 0.72% | 8,494,405 |
| May 7, 2026 | 5.47 | 5.70 | 5.44 | 5.57 | 5.57 | 2.01% | 11,578,450 |
| May 6, 2026 | 5.52 | 5.70 | 5.40 | 5.46 | 5.46 | -1.09% | 16,315,020 |
| Apr 30, 2026 | 6.14 | 6.14 | 5.52 | 5.52 | 5.52 | -9.95% | 18,850,760 |
| Apr 29, 2026 | 6.06 | 6.19 | 6.01 | 6.13 | 6.13 | 1.49% | 6,964,138 |
| Apr 28, 2026 | 6.01 | 6.13 | 5.97 | 6.04 | 6.04 | -0.66% | 6,290,973 |
| Apr 27, 2026 | 6.00 | 6.10 | 5.87 | 6.08 | 6.08 | 1.00% | 7,161,118 |
| Apr 24, 2026 | 6.02 | 6.07 | 5.92 | 6.02 | 6.02 | 0.17% | 5,309,605 |
| Apr 23, 2026 | 5.97 | 6.03 | 5.90 | 6.01 | 6.01 | 0.33% | 4,912,800 |
| Apr 22, 2026 | 6.08 | 6.11 | 5.99 | 5.99 | 5.99 | -1.96% | 4,776,265 |
| Apr 21, 2026 | 6.09 | 6.15 | 6.06 | 6.11 | 6.11 | 0.33% | 4,619,500 |
| Apr 20, 2026 | 6.05 | 6.10 | 5.97 | 6.09 | 6.09 | 0.83% | 5,620,998 |
| Apr 17, 2026 | 6.22 | 6.22 | 5.99 | 6.04 | 6.04 | -2.27% | 5,886,650 |
| Apr 16, 2026 | 6.09 | 6.20 | 6.05 | 6.18 | 6.18 | 1.15% | 4,708,942 |
| Apr 15, 2026 | 6.36 | 6.37 | 6.09 | 6.11 | 6.11 | -3.32% | 5,571,917 |
| Apr 14, 2026 | 6.36 | 6.38 | 6.26 | 6.32 | 6.32 | -0.32% | 5,164,357 |
| Apr 13, 2026 | 6.31 | 6.34 | 6.16 | 6.34 | 6.34 | 0.48% | 4,456,534 |
| Apr 10, 2026 | 6.36 | 6.40 | 6.30 | 6.31 | 6.31 | -0.47% | 4,817,650 |
| Apr 9, 2026 | 6.32 | 6.54 | 6.24 | 6.34 | 6.34 | 0.16% | 9,550,000 |
| Apr 8, 2026 | 6.29 | 6.35 | 6.26 | 6.33 | 6.33 | 1.93% | 4,846,300 |
| Apr 7, 2026 | 6.03 | 6.23 | 5.97 | 6.21 | 6.21 | 3.50% | 5,536,450 |
| Apr 3, 2026 | 6.26 | 6.31 | 5.99 | 6.00 | 6.00 | -4.15% | 4,905,831 |
| Apr 2, 2026 | 6.26 | 6.35 | 6.19 | 6.26 | 6.26 | -1.26% | 4,186,000 |
| Apr 1, 2026 | 6.46 | 6.48 | 6.31 | 6.34 | 6.34 | 0.16% | 4,635,905 |