Shanghai Tianchen Co.,Ltd (SHA:600620)
China · Delayed Price · Currency is CNY 6.05
-0.13 (-2.10%)
Apr 17, 2026, 2:55 PM CST
Shanghai Tianchen Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 6.22 | 6.22 | 6.00 | 6.00 | - | -2.91% | 3,473,900 |
| 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 |
| Mar 31, 2026 | 6.40 | 6.55 | 6.31 | 6.33 | 6.33 | -1.56% | 4,995,000 |
| Mar 30, 2026 | 6.20 | 6.47 | 6.15 | 6.43 | 6.43 | 3.04% | 7,313,345 |
| Mar 27, 2026 | 6.14 | 6.26 | 6.11 | 6.24 | 6.24 | 0.32% | 4,532,800 |
| Mar 26, 2026 | 6.25 | 6.35 | 6.15 | 6.22 | 6.22 | -0.48% | 5,037,342 |
| Mar 25, 2026 | 6.16 | 6.30 | 6.14 | 6.25 | 6.25 | 1.96% | 6,165,343 |
| Mar 24, 2026 | 5.96 | 6.14 | 5.86 | 6.13 | 6.13 | 4.43% | 7,050,696 |
| Mar 23, 2026 | 6.18 | 6.26 | 5.79 | 5.87 | 5.87 | -6.23% | 10,749,240 |
| Mar 20, 2026 | 6.43 | 6.58 | 6.23 | 6.26 | 6.26 | -3.10% | 6,180,900 |
| Mar 19, 2026 | 6.56 | 6.59 | 6.33 | 6.46 | 6.46 | -1.97% | 3,909,542 |
| Mar 18, 2026 | 6.56 | 6.60 | 6.51 | 6.59 | 6.59 | 0.30% | 3,820,100 |
| Mar 17, 2026 | 6.60 | 6.74 | 6.57 | 6.57 | 6.57 | -0.61% | 5,107,016 |
| Mar 16, 2026 | 6.62 | 6.71 | 6.56 | 6.61 | 6.61 | -0.15% | 4,623,725 |
| Mar 13, 2026 | 6.55 | 6.75 | 6.55 | 6.62 | 6.62 | 0.46% | 5,580,433 |
| Mar 12, 2026 | 6.61 | 6.67 | 6.57 | 6.59 | 6.59 | -0.45% | 5,198,100 |
| Mar 11, 2026 | 6.75 | 6.77 | 6.59 | 6.62 | 6.62 | -1.19% | 4,309,200 |
| Mar 10, 2026 | 6.60 | 6.71 | 6.50 | 6.70 | 6.70 | 2.76% | 6,056,700 |
| Mar 9, 2026 | 6.52 | 6.58 | 6.47 | 6.52 | 6.52 | -1.36% | 5,651,375 |
| Mar 6, 2026 | 6.37 | 6.62 | 6.37 | 6.61 | 6.61 | 2.96% | 5,261,435 |
| Mar 5, 2026 | 6.43 | 6.47 | 6.37 | 6.42 | 6.42 | 1.90% | 5,677,600 |
| Mar 4, 2026 | 6.23 | 6.40 | 6.21 | 6.30 | 6.30 | -0.94% | 6,074,013 |
| Mar 3, 2026 | 6.53 | 6.58 | 6.32 | 6.36 | 6.36 | -2.30% | 7,782,502 |
| Mar 2, 2026 | 6.59 | 6.69 | 6.43 | 6.51 | 6.51 | -3.70% | 9,050,650 |
| 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 |