Shanghai Tianchen Co.,Ltd (SHA:600620)
China · Delayed Price · Currency is CNY 4.240
-0.020 (-0.47%)
Aug 4, 2026, 3:00 PM CST
Shanghai Tianchen Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.08 | 4.26 | 4.08 | 4.26 | 4.26 | 4.41% | 7,004,146 |
| Jul 31, 2026 | 4.04 | 4.08 | 4.02 | 4.08 | 4.08 | 1.75% | 4,501,800 |
| Jul 30, 2026 | 4.08 | 4.16 | 3.98 | 4.01 | 4.01 | -0.99% | 6,220,202 |
| Jul 29, 2026 | 3.97 | 4.07 | 3.95 | 4.05 | 4.05 | 2.27% | 5,561,002 |
| Jul 28, 2026 | 3.93 | 4.05 | 3.91 | 3.96 | 3.96 | 0.51% | 6,161,500 |
| Jul 27, 2026 | 3.83 | 3.97 | 3.81 | 3.94 | 3.94 | 3.14% | 5,163,200 |
| Jul 24, 2026 | 3.95 | 3.96 | 3.82 | 3.82 | 3.82 | -3.05% | 5,492,300 |
| Jul 23, 2026 | 3.82 | 3.97 | 3.81 | 3.94 | 3.94 | 2.34% | 6,475,774 |
| Jul 22, 2026 | 3.89 | 3.96 | 3.83 | 3.85 | 3.85 | -1.28% | 6,750,770 |
| Jul 21, 2026 | 3.98 | 4.08 | 3.82 | 3.90 | 3.90 | -2.50% | 10,278,570 |
| Jul 20, 2026 | 4.06 | 4.16 | 3.96 | 4.00 | 4.00 | -2.20% | 10,393,700 |
| Jul 17, 2026 | 4.18 | 4.31 | 4.07 | 4.09 | 4.09 | -1.92% | 10,183,800 |
| Jul 16, 2026 | 4.12 | 4.23 | 4.02 | 4.17 | 4.17 | 1.96% | 9,305,499 |
| Jul 15, 2026 | 4.01 | 4.15 | 3.98 | 4.09 | 4.09 | 1.74% | 8,500,550 |
| Jul 14, 2026 | 3.90 | 4.02 | 3.86 | 4.02 | 4.02 | 3.61% | 6,881,812 |
| Jul 13, 2026 | 3.99 | 4.05 | 3.88 | 3.88 | 3.88 | -2.76% | 7,075,200 |
| Jul 10, 2026 | 3.89 | 4.09 | 3.81 | 3.99 | 3.99 | 2.57% | 7,771,500 |
| Jul 9, 2026 | 3.90 | 3.97 | 3.81 | 3.89 | 3.89 | -0.51% | 6,914,520 |
| Jul 8, 2026 | 3.92 | 3.95 | 3.84 | 3.91 | 3.91 | -0.26% | 5,754,950 |
| Jul 7, 2026 | 3.97 | 4.11 | 3.88 | 3.92 | 3.92 | -3.21% | 7,715,700 |
| Jul 6, 2026 | 4.12 | 4.15 | 4.03 | 4.05 | 4.05 | -1.22% | 5,716,121 |
| Jul 3, 2026 | 4.05 | 4.15 | 4.03 | 4.10 | 4.10 | 1.74% | 6,608,720 |
| Jul 2, 2026 | 4.06 | 4.20 | 4.01 | 4.03 | 4.03 | -1.23% | 7,865,803 |
| Jul 1, 2026 | 3.89 | 4.16 | 3.89 | 4.08 | 4.08 | 3.29% | 8,965,303 |
| Jun 30, 2026 | 3.88 | 4.03 | 3.88 | 3.95 | 3.95 | -0.25% | 7,104,450 |
| Jun 29, 2026 | 3.88 | 4.01 | 3.81 | 3.96 | 3.96 | -0.25% | 9,400,470 |
| Jun 26, 2026 | 4.10 | 4.10 | 3.91 | 3.97 | 3.97 | -2.46% | 8,683,612 |
| Jun 25, 2026 | 4.09 | 4.13 | 3.99 | 4.07 | 4.07 | 0.25% | 7,177,100 |
| Jun 24, 2026 | 4.41 | 4.43 | 4.05 | 4.06 | 4.06 | -6.45% | 9,240,982 |
| Jun 23, 2026 | 4.29 | 4.45 | 4.26 | 4.34 | 4.34 | 1.17% | 7,635,517 |
| Jun 22, 2026 | 4.23 | 4.29 | 4.10 | 4.29 | 4.29 | 0.70% | 7,695,663 |
| Jun 18, 2026 | 4.31 | 4.31 | 4.15 | 4.26 | 4.26 | - | 6,149,538 |
| Jun 17, 2026 | 4.42 | 4.42 | 4.20 | 4.26 | 4.26 | -2.29% | 6,968,893 |
| Jun 16, 2026 | 4.38 | 4.40 | 4.28 | 4.36 | 4.36 | -0.68% | 6,395,883 |
| 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 |