Tian Jin Bohai Chemical Co.,Ltd. (SHA:600800)
China · Delayed Price · Currency is CNY 4.800
+0.050 (1.05%)
Apr 14, 2026, 3:00 PM CST
Tian Jin Bohai Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 59,245,673 |
| 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% | 48,150,318 |
| Mar 24, 2026 | 4.25 | 4.32 | 4.08 | 4.31 | 4.31 | 3.36% | 42,508,029 |
| 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% | 80,465,566 |
| 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 |
| Mar 10, 2026 | 4.86 | 5.23 | 4.86 | 5.13 | 5.13 | 0.20% | 108,221,000 |
| Mar 9, 2026 | 5.17 | 5.43 | 4.81 | 5.12 | 5.12 | 0.59% | 136,309,582 |
| Mar 6, 2026 | 4.70 | 5.29 | 4.66 | 5.09 | 5.09 | 5.82% | 169,450,900 |
| Mar 5, 2026 | 4.37 | 4.81 | 4.35 | 4.81 | 4.81 | 10.07% | 133,623,800 |
| Mar 4, 2026 | 4.61 | 4.62 | 4.33 | 4.37 | 4.37 | -9.15% | 97,606,100 |
| Mar 3, 2026 | 4.51 | 4.96 | 4.37 | 4.81 | 4.81 | 6.65% | 124,009,900 |
| Mar 2, 2026 | 4.60 | 4.63 | 4.37 | 4.51 | 4.51 | 0.89% | 57,833,821 |
| Feb 27, 2026 | 4.37 | 4.58 | 4.28 | 4.47 | 4.47 | 3.23% | 50,301,600 |
| Feb 26, 2026 | 4.56 | 4.62 | 4.31 | 4.33 | 4.33 | -5.04% | 51,441,510 |
| Feb 25, 2026 | 4.43 | 4.61 | 4.40 | 4.56 | 4.56 | 2.93% | 37,427,410 |
| Feb 24, 2026 | 4.33 | 4.46 | 4.31 | 4.43 | 4.43 | 3.26% | 27,878,399 |
| Feb 13, 2026 | 4.35 | 4.40 | 4.28 | 4.29 | 4.29 | -1.38% | 21,987,560 |
| Feb 12, 2026 | 4.44 | 4.47 | 4.30 | 4.35 | 4.35 | -2.03% | 26,322,800 |
| Feb 11, 2026 | 4.40 | 4.56 | 4.40 | 4.44 | 4.44 | 0.68% | 34,784,650 |
| Feb 10, 2026 | 4.38 | 4.48 | 4.27 | 4.41 | 4.41 | 0.68% | 40,054,560 |
| Feb 9, 2026 | 4.55 | 4.57 | 4.35 | 4.38 | 4.38 | -3.10% | 48,397,275 |
| Feb 6, 2026 | 4.43 | 4.59 | 4.43 | 4.52 | 4.52 | 1.12% | 33,661,550 |
| Feb 5, 2026 | 4.51 | 4.67 | 4.46 | 4.47 | 4.47 | -0.89% | 38,983,610 |
| Feb 4, 2026 | 4.49 | 4.60 | 4.45 | 4.51 | 4.51 | 1.58% | 35,012,750 |
| Feb 3, 2026 | 4.45 | 4.56 | 4.42 | 4.44 | 4.44 | 1.14% | 35,731,020 |
| Feb 2, 2026 | 4.45 | 4.61 | 4.39 | 4.39 | 4.39 | -4.98% | 47,905,180 |
| Jan 30, 2026 | 4.76 | 4.76 | 4.49 | 4.62 | 4.62 | -3.75% | 57,854,240 |
| Jan 29, 2026 | 4.65 | 4.96 | 4.64 | 4.80 | 4.80 | 2.56% | 74,920,790 |
| Jan 28, 2026 | 4.59 | 4.85 | 4.56 | 4.68 | 4.68 | 1.96% | 61,265,730 |
| Jan 27, 2026 | 4.52 | 4.69 | 4.47 | 4.59 | 4.59 | 0.66% | 47,033,410 |
| Jan 26, 2026 | 4.54 | 4.65 | 4.47 | 4.56 | 4.56 | -0.87% | 58,176,120 |