Tian Jin Bohai Chemical Co.,Ltd. (SHA:600800)
China · Delayed Price · Currency is CNY 3.210
+0.010 (0.31%)
Sep 30, 2026, 3:00 PM CST
Tian Jin Bohai Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.21 | 3.22 | 3.17 | 3.21 | 3.21 | 0.31% | 11,170,936 |
| Sep 29, 2026 | 3.17 | 3.22 | 3.13 | 3.20 | 3.20 | 1.27% | 11,251,146 |
| Sep 28, 2026 | 3.18 | 3.21 | 3.11 | 3.16 | 3.16 | -1.25% | 12,767,300 |
| Sep 24, 2026 | 3.19 | 3.23 | 3.15 | 3.20 | 3.20 | 0.95% | 15,348,710 |
| Sep 23, 2026 | 3.30 | 3.30 | 3.17 | 3.17 | 3.17 | -4.23% | 23,180,715 |
| Sep 22, 2026 | 3.40 | 3.41 | 3.29 | 3.31 | 3.31 | -1.49% | 19,747,300 |
| Sep 21, 2026 | 3.27 | 3.38 | 3.25 | 3.36 | 3.36 | 2.75% | 22,552,700 |
| Sep 18, 2026 | 3.31 | 3.35 | 3.25 | 3.27 | 3.27 | -0.61% | 18,358,900 |
| Sep 17, 2026 | 3.32 | 3.32 | 3.23 | 3.29 | 3.29 | -1.20% | 15,409,300 |
| Sep 16, 2026 | 3.32 | 3.38 | 3.29 | 3.33 | 3.33 | -0.30% | 17,480,199 |
| Sep 15, 2026 | 3.39 | 3.44 | 3.33 | 3.34 | 3.34 | -1.47% | 19,299,332 |
| Sep 14, 2026 | 3.40 | 3.44 | 3.34 | 3.39 | 3.39 | -0.29% | 14,140,200 |
| Sep 11, 2026 | 3.51 | 3.52 | 3.33 | 3.40 | 3.40 | -3.13% | 21,582,932 |
| Sep 10, 2026 | 3.52 | 3.54 | 3.47 | 3.51 | 3.51 | -0.28% | 17,715,503 |
| Sep 9, 2026 | 3.54 | 3.55 | 3.47 | 3.52 | 3.52 | -0.56% | 16,180,403 |
| Sep 8, 2026 | 3.45 | 3.56 | 3.45 | 3.54 | 3.54 | 2.61% | 21,199,900 |
| Sep 7, 2026 | 3.44 | 3.49 | 3.41 | 3.45 | 3.45 | 0.88% | 12,923,030 |
| Sep 4, 2026 | 3.48 | 3.52 | 3.40 | 3.42 | 3.42 | -1.16% | 16,499,800 |
| Sep 3, 2026 | 3.50 | 3.55 | 3.43 | 3.46 | 3.46 | -1.14% | 17,162,700 |
| Sep 2, 2026 | 3.58 | 3.58 | 3.46 | 3.50 | 3.50 | -1.13% | 17,724,893 |
| Sep 1, 2026 | 3.50 | 3.58 | 3.50 | 3.54 | 3.54 | 1.14% | 17,801,677 |
| Aug 31, 2026 | 3.57 | 3.59 | 3.44 | 3.50 | 3.50 | -2.78% | 25,609,927 |
| Aug 28, 2026 | 3.52 | 3.61 | 3.49 | 3.60 | 3.60 | 2.27% | 29,187,551 |
| Aug 27, 2026 | 3.44 | 3.52 | 3.43 | 3.52 | 3.52 | 2.33% | 26,342,213 |
| Aug 26, 2026 | 3.36 | 3.46 | 3.33 | 3.44 | 3.44 | 2.38% | 30,128,912 |
| Aug 25, 2026 | 3.25 | 3.37 | 3.25 | 3.36 | 3.36 | 2.44% | 22,254,800 |
| Aug 24, 2026 | 3.33 | 3.41 | 3.25 | 3.28 | 3.28 | -2.67% | 24,244,000 |
| Aug 21, 2026 | 3.30 | 3.38 | 3.28 | 3.37 | 3.37 | 2.12% | 27,478,740 |
| Aug 20, 2026 | 3.27 | 3.36 | 3.25 | 3.30 | 3.30 | 0.92% | 28,735,690 |
| Aug 19, 2026 | 3.37 | 3.42 | 3.27 | 3.27 | 3.27 | -4.66% | 45,403,400 |
| Aug 18, 2026 | 3.59 | 3.61 | 3.40 | 3.43 | 3.43 | -2.56% | 56,028,440 |
| Aug 17, 2026 | 3.44 | 3.73 | 3.35 | 3.52 | 3.52 | -1.95% | 88,416,650 |
| Aug 14, 2026 | 3.99 | 4.11 | 3.50 | 3.59 | 3.59 | -4.01% | 136,995,200 |
| Aug 13, 2026 | 3.45 | 3.74 | 3.44 | 3.74 | 3.74 | 10.00% | 22,965,400 |
| Aug 12, 2026 | 3.36 | 3.42 | 3.31 | 3.40 | 3.40 | 0.89% | 17,251,400 |
| Aug 11, 2026 | 3.38 | 3.44 | 3.33 | 3.37 | 3.37 | -0.59% | 16,796,550 |
| Aug 10, 2026 | 3.32 | 3.39 | 3.27 | 3.39 | 3.39 | 1.80% | 22,427,040 |
| Aug 7, 2026 | 3.41 | 3.41 | 3.25 | 3.33 | 3.33 | -2.06% | 23,714,000 |
| Aug 6, 2026 | 3.36 | 3.41 | 3.31 | 3.40 | 3.40 | 1.19% | 22,753,400 |
| Aug 5, 2026 | 3.35 | 3.45 | 3.30 | 3.36 | 3.36 | 0.60% | 25,305,635 |
| Aug 4, 2026 | 3.23 | 3.36 | 3.23 | 3.34 | 3.34 | 3.41% | 25,822,100 |
| Aug 3, 2026 | 3.09 | 3.24 | 3.09 | 3.23 | 3.23 | 4.53% | 23,773,508 |
| Jul 31, 2026 | 2.99 | 3.17 | 2.97 | 3.09 | 3.09 | 4.39% | 26,741,600 |
| Jul 30, 2026 | 3.05 | 3.13 | 2.96 | 2.96 | 2.96 | -3.58% | 24,322,191 |
| Jul 29, 2026 | 3.00 | 3.13 | 2.98 | 3.07 | 3.07 | 2.33% | 27,959,500 |
| Jul 28, 2026 | 2.88 | 3.01 | 2.87 | 3.00 | 3.00 | 3.09% | 23,294,940 |
| Jul 27, 2026 | 2.87 | 2.92 | 2.81 | 2.91 | 2.91 | 1.75% | 20,290,867 |
| Jul 24, 2026 | 3.00 | 3.05 | 2.85 | 2.86 | 2.86 | -4.98% | 23,667,800 |
| Jul 23, 2026 | 2.88 | 3.06 | 2.86 | 3.01 | 3.01 | 3.79% | 28,504,340 |
| Jul 22, 2026 | 2.85 | 2.95 | 2.82 | 2.90 | 2.90 | 1.40% | 26,315,790 |