Tian Jin Bohai Chemical Co.,Ltd. (SHA:600800)
China · Delayed Price · Currency is CNY 4.290
-0.060 (-1.38%)
May 26, 2026, 3:00 PM CST
Tian Jin Bohai Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.20 | 4.33 | 4.17 | 4.28 | - | 1.42% | 22,897,700 |
| May 22, 2026 | 4.18 | 4.24 | 4.10 | 4.22 | 4.22 | 2.93% | 24,741,860 |
| May 21, 2026 | 4.32 | 4.42 | 4.06 | 4.10 | 4.10 | -4.65% | 46,961,652 |
| May 20, 2026 | 4.48 | 4.50 | 4.28 | 4.30 | 4.30 | -4.23% | 38,843,362 |
| May 19, 2026 | 4.37 | 4.68 | 4.27 | 4.49 | 4.49 | 2.75% | 55,230,010 |
| May 18, 2026 | 4.57 | 4.60 | 4.28 | 4.37 | 4.37 | -5.62% | 58,716,820 |
| May 15, 2026 | 4.63 | 4.72 | 4.56 | 4.63 | 4.63 | 0.65% | 47,706,500 |
| May 14, 2026 | 4.83 | 4.96 | 4.57 | 4.60 | 4.60 | -4.96% | 57,655,470 |
| May 13, 2026 | 4.82 | 4.98 | 4.76 | 4.84 | 4.84 | 0.41% | 56,928,690 |
| May 12, 2026 | 4.81 | 4.90 | 4.76 | 4.82 | 4.82 | - | 48,195,800 |
| May 11, 2026 | 4.90 | 4.91 | 4.70 | 4.82 | 4.82 | -1.03% | 48,180,930 |
| May 8, 2026 | 4.89 | 4.91 | 4.75 | 4.87 | 4.87 | 0.62% | 46,252,020 |
| May 7, 2026 | 4.95 | 5.09 | 4.82 | 4.84 | 4.84 | -1.43% | 86,022,380 |
| May 6, 2026 | 4.58 | 5.05 | 4.56 | 4.91 | 4.91 | 6.97% | 110,176,500 |
| Apr 30, 2026 | 4.56 | 4.66 | 4.49 | 4.59 | 4.59 | 1.32% | 31,814,640 |
| Apr 29, 2026 | 4.60 | 4.75 | 4.53 | 4.53 | 4.53 | -2.58% | 42,823,980 |
| Apr 28, 2026 | 4.55 | 4.88 | 4.55 | 4.65 | 4.65 | 1.31% | 47,161,030 |
| Apr 27, 2026 | 4.55 | 4.62 | 4.46 | 4.59 | 4.59 | 0.22% | 34,353,590 |
| Apr 24, 2026 | 4.83 | 4.85 | 4.54 | 4.58 | 4.58 | -5.76% | 41,629,970 |
| Apr 23, 2026 | 4.96 | 5.00 | 4.81 | 4.86 | 4.86 | -1.22% | 30,444,100 |
| Apr 22, 2026 | 5.07 | 5.08 | 4.85 | 4.92 | 4.92 | -2.19% | 37,869,850 |
| Apr 21, 2026 | 5.08 | 5.21 | 4.92 | 5.03 | 5.03 | -0.98% | 75,974,290 |
| Apr 20, 2026 | 4.61 | 5.08 | 4.58 | 5.08 | 5.08 | 9.96% | 59,790,760 |
| Apr 17, 2026 | 4.51 | 4.77 | 4.39 | 4.62 | 4.62 | 2.44% | 52,530,700 |
| Apr 16, 2026 | 4.53 | 4.55 | 4.43 | 4.51 | 4.51 | -0.44% | 28,981,410 |
| Apr 15, 2026 | 4.77 | 4.80 | 4.52 | 4.53 | 4.53 | -5.62% | 43,532,200 |
| Apr 14, 2026 | 4.72 | 4.94 | 4.67 | 4.80 | 4.80 | 1.05% | 45,601,400 |
| Apr 13, 2026 | 4.70 | 4.79 | 4.55 | 4.75 | 4.75 | 1.71% | 40,888,400 |
| Apr 10, 2026 | 4.70 | 4.80 | 4.60 | 4.67 | 4.67 | -1.06% | 40,968,200 |
| Apr 9, 2026 | 4.68 | 4.75 | 4.60 | 4.72 | 4.72 | 1.07% | 36,326,800 |
| Apr 8, 2026 | 4.60 | 4.79 | 4.56 | 4.67 | 4.67 | -0.85% | 50,896,360 |
| Apr 7, 2026 | 4.54 | 4.82 | 4.47 | 4.71 | 4.71 | 4.20% | 48,359,700 |
| Apr 3, 2026 | 4.71 | 4.72 | 4.40 | 4.52 | 4.52 | -3.21% | 47,771,210 |
| Apr 2, 2026 | 4.79 | 4.84 | 4.63 | 4.67 | 4.67 | -1.68% | 36,165,370 |
| Apr 1, 2026 | 4.82 | 4.88 | 4.59 | 4.75 | 4.75 | 1.50% | 59,245,670 |
| Mar 31, 2026 | 4.89 | 5.08 | 4.68 | 4.68 | 4.68 | -4.29% | 65,094,450 |
| Mar 30, 2026 | 5.03 | 5.13 | 4.73 | 4.89 | 4.89 | -4.31% | 103,734,900 |
| Mar 27, 2026 | 5.40 | 5.50 | 4.88 | 5.11 | 5.11 | -1.92% | 165,116,800 |
| Mar 26, 2026 | 4.90 | 5.21 | 4.90 | 5.21 | 5.21 | 9.92% | 59,399,160 |
| Mar 25, 2026 | 4.31 | 4.74 | 4.26 | 4.74 | 4.74 | 9.98% | 48,150,310 |
| Mar 24, 2026 | 4.25 | 4.32 | 4.08 | 4.31 | 4.31 | 3.36% | 42,508,020 |
| Mar 23, 2026 | 3.99 | 4.52 | 3.91 | 4.17 | 4.17 | -0.24% | 74,769,530 |
| Mar 20, 2026 | 4.43 | 4.45 | 4.14 | 4.18 | 4.18 | -5.64% | 45,193,000 |
| Mar 19, 2026 | 4.73 | 4.73 | 4.41 | 4.43 | 4.43 | -5.14% | 39,630,510 |
| Mar 18, 2026 | 4.77 | 4.80 | 4.51 | 4.67 | 4.67 | -2.91% | 57,307,150 |
| Mar 17, 2026 | 5.01 | 5.18 | 4.76 | 4.81 | 4.81 | -3.99% | 74,476,690 |
| Mar 16, 2026 | 5.26 | 5.46 | 4.96 | 5.01 | 5.01 | -4.75% | 80,465,560 |
| Mar 13, 2026 | 5.10 | 5.55 | 5.03 | 5.26 | 5.26 | 2.53% | 95,267,180 |
| Mar 12, 2026 | 5.26 | 5.35 | 5.11 | 5.13 | 5.13 | -2.47% | 65,227,560 |
| Mar 11, 2026 | 5.09 | 5.27 | 5.03 | 5.26 | 5.26 | 2.53% | 89,586,550 |