Shanghai Tianchen Co.,Ltd (SHA:600620)
China · Delayed Price · Currency is CNY 4.340
-0.020 (-0.46%)
Oct 8, 2026, 2:04 PM CST
Shanghai Tianchen Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.39 | 4.40 | 4.27 | 4.36 | 4.36 | 0.23% | 6,039,200 |
| Sep 29, 2026 | 4.31 | 4.41 | 4.26 | 4.35 | 4.35 | 1.16% | 5,803,000 |
| Sep 28, 2026 | 4.39 | 4.41 | 4.28 | 4.30 | 4.30 | -1.15% | 5,868,151 |
| Sep 24, 2026 | 4.36 | 4.45 | 4.33 | 4.35 | 4.35 | -0.23% | 5,122,102 |
| Sep 23, 2026 | 4.38 | 4.45 | 4.33 | 4.36 | 4.36 | -0.23% | 4,951,038 |
| Sep 22, 2026 | 4.40 | 4.44 | 4.32 | 4.37 | 4.37 | -0.91% | 5,438,096 |
| Sep 21, 2026 | 4.31 | 4.43 | 4.26 | 4.41 | 4.41 | 3.52% | 6,754,788 |
| Sep 18, 2026 | 4.40 | 4.40 | 4.26 | 4.26 | 4.26 | -2.07% | 5,774,787 |
| Sep 17, 2026 | 4.34 | 4.38 | 4.23 | 4.35 | 4.35 | - | 4,881,890 |
| Sep 16, 2026 | 4.31 | 4.39 | 4.21 | 4.35 | 4.35 | 2.59% | 6,394,490 |
| Sep 15, 2026 | 4.42 | 4.42 | 4.23 | 4.24 | 4.24 | -4.07% | 6,039,895 |
| Sep 14, 2026 | 4.35 | 4.44 | 4.31 | 4.42 | 4.42 | 2.08% | 7,368,000 |
| Sep 11, 2026 | 4.43 | 4.49 | 4.27 | 4.33 | 4.33 | -3.13% | 8,175,510 |
| Sep 10, 2026 | 4.54 | 4.54 | 4.45 | 4.47 | 4.47 | -1.32% | 4,074,150 |
| Sep 9, 2026 | 4.60 | 4.61 | 4.50 | 4.53 | 4.53 | -1.52% | 4,697,401 |
| Sep 8, 2026 | 4.48 | 4.62 | 4.47 | 4.60 | 4.60 | 3.37% | 5,033,300 |
| Sep 7, 2026 | 4.42 | 4.48 | 4.40 | 4.45 | 4.45 | 0.45% | 4,138,000 |
| Sep 4, 2026 | 4.42 | 4.55 | 4.37 | 4.43 | 4.43 | 0.68% | 5,364,960 |
| Sep 3, 2026 | 4.50 | 4.53 | 4.38 | 4.40 | 4.40 | -2.44% | 5,788,900 |
| Sep 2, 2026 | 4.53 | 4.54 | 4.43 | 4.51 | 4.51 | -0.22% | 5,603,300 |
| Sep 1, 2026 | 4.45 | 4.56 | 4.43 | 4.52 | 4.52 | 1.12% | 4,443,250 |
| Aug 31, 2026 | 4.51 | 4.57 | 4.44 | 4.47 | 4.47 | -1.11% | 5,771,062 |
| Aug 28, 2026 | 4.47 | 4.56 | 4.42 | 4.52 | 4.52 | 0.67% | 4,567,000 |
| Aug 27, 2026 | 4.46 | 4.52 | 4.44 | 4.49 | 4.49 | -0.22% | 4,211,500 |
| Aug 26, 2026 | 4.43 | 4.55 | 4.43 | 4.50 | 4.50 | 0.22% | 5,559,900 |
| Aug 25, 2026 | 4.32 | 4.51 | 4.31 | 4.49 | 4.49 | 3.46% | 5,259,551 |
| Aug 24, 2026 | 4.37 | 4.41 | 4.29 | 4.35 | 4.34 | -0.46% | 4,545,300 |
| Aug 21, 2026 | 4.35 | 4.44 | 4.28 | 4.37 | 4.36 | -0.91% | 5,147,571 |
| Aug 20, 2026 | 4.28 | 4.41 | 4.28 | 4.41 | 4.40 | 3.52% | 8,346,160 |
| Aug 19, 2026 | 4.35 | 4.36 | 4.24 | 4.26 | 4.25 | -1.62% | 5,031,250 |
| Aug 18, 2026 | 4.35 | 4.41 | 4.30 | 4.33 | 4.32 | -0.92% | 3,399,300 |
| Aug 17, 2026 | 4.28 | 4.38 | 4.24 | 4.37 | 4.36 | 1.86% | 4,214,013 |
| Aug 14, 2026 | 4.32 | 4.36 | 4.24 | 4.29 | 4.28 | -0.23% | 4,958,058 |
| Aug 13, 2026 | 4.41 | 4.42 | 4.30 | 4.30 | 4.29 | -2.05% | 4,994,250 |
| Aug 12, 2026 | 4.33 | 4.41 | 4.28 | 4.39 | 4.38 | 2.57% | 5,505,000 |
| Aug 11, 2026 | 4.30 | 4.35 | 4.26 | 4.28 | 4.27 | -1.15% | 3,444,550 |
| Aug 10, 2026 | 4.19 | 4.34 | 4.19 | 4.33 | 4.32 | 3.34% | 4,951,545 |
| Aug 7, 2026 | 4.24 | 4.27 | 4.13 | 4.19 | 4.18 | -1.41% | 4,610,300 |
| Aug 6, 2026 | 4.27 | 4.27 | 4.18 | 4.25 | 4.24 | 0.47% | 4,233,843 |
| Aug 5, 2026 | 4.25 | 4.27 | 4.19 | 4.23 | 4.22 | -0.24% | 4,894,750 |
| Aug 4, 2026 | 4.28 | 4.30 | 4.21 | 4.24 | 4.23 | -0.47% | 4,644,601 |
| Aug 3, 2026 | 4.08 | 4.26 | 4.08 | 4.26 | 4.25 | 4.41% | 7,004,146 |
| Jul 31, 2026 | 4.04 | 4.08 | 4.02 | 4.08 | 4.07 | 1.75% | 4,501,800 |
| Jul 30, 2026 | 4.08 | 4.16 | 3.98 | 4.01 | 4.00 | -0.99% | 6,220,202 |
| Jul 29, 2026 | 3.97 | 4.07 | 3.95 | 4.05 | 4.04 | 2.27% | 5,561,002 |
| Jul 28, 2026 | 3.93 | 4.05 | 3.91 | 3.96 | 3.95 | 0.51% | 6,161,500 |
| Jul 27, 2026 | 3.83 | 3.97 | 3.81 | 3.94 | 3.93 | 3.14% | 5,163,200 |
| Jul 24, 2026 | 3.95 | 3.96 | 3.82 | 3.82 | 3.81 | -3.05% | 5,492,300 |
| Jul 23, 2026 | 3.82 | 3.97 | 3.81 | 3.94 | 3.93 | 2.34% | 6,475,774 |
| Jul 22, 2026 | 3.89 | 3.96 | 3.83 | 3.85 | 3.84 | -1.28% | 6,750,770 |