Tian Jin Bohai Chemical Co.,Ltd. (SHA:600800)
China · Delayed Price · Currency is CNY 3.440
+0.080 (2.38%)
Aug 26, 2026, 3:00 PM CST
Tian Jin Bohai Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.36 | 3.46 | 3.33 | 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 |
| Jul 21, 2026 | 2.86 | 2.88 | 2.68 | 2.86 | 2.86 | -1.04% | 33,109,240 |
| Jul 20, 2026 | 2.91 | 3.01 | 2.84 | 2.89 | 2.89 | -1.03% | 30,888,371 |
| Jul 17, 2026 | 3.03 | 3.11 | 2.87 | 2.92 | 2.92 | -4.26% | 30,352,667 |
| Jul 16, 2026 | 3.01 | 3.11 | 2.95 | 3.05 | 3.05 | 0.33% | 23,426,765 |
| Jul 15, 2026 | 3.06 | 3.20 | 2.97 | 3.04 | 3.04 | 0.33% | 32,996,750 |
| Jul 14, 2026 | 3.09 | 3.11 | 2.95 | 3.03 | 3.03 | 0.33% | 32,550,200 |
| Jul 13, 2026 | 3.24 | 3.33 | 3.01 | 3.02 | 3.02 | -5.92% | 51,531,657 |
| Jul 10, 2026 | 2.94 | 3.21 | 2.88 | 3.21 | 3.21 | 9.93% | 46,044,542 |
| Jul 9, 2026 | 2.99 | 3.02 | 2.85 | 2.92 | 2.92 | -2.01% | 22,952,200 |
| Jul 8, 2026 | 3.03 | 3.04 | 2.92 | 2.98 | 2.98 | -1.00% | 18,767,100 |
| Jul 7, 2026 | 3.10 | 3.12 | 3.00 | 3.01 | 3.01 | -4.14% | 18,231,437 |
| Jul 6, 2026 | 3.20 | 3.25 | 3.10 | 3.14 | 3.14 | -0.32% | 23,594,465 |
| Jul 3, 2026 | 3.22 | 3.28 | 3.15 | 3.15 | 3.15 | -2.17% | 28,895,710 |
| Jul 2, 2026 | 3.21 | 3.41 | 3.19 | 3.22 | 3.22 | -0.62% | 30,026,731 |
| Jul 1, 2026 | 3.25 | 3.31 | 3.20 | 3.24 | 3.24 | 0.31% | 25,335,177 |
| Jun 30, 2026 | 3.19 | 3.36 | 3.12 | 3.23 | 3.23 | 1.57% | 19,520,607 |
| Jun 29, 2026 | 3.22 | 3.27 | 3.13 | 3.18 | 3.18 | -1.24% | 22,709,300 |
| Jun 26, 2026 | 3.39 | 3.39 | 3.22 | 3.22 | 3.22 | -4.17% | 30,178,400 |
| Jun 25, 2026 | 3.44 | 3.47 | 3.35 | 3.36 | 3.36 | -2.89% | 22,875,320 |
| Jun 24, 2026 | 3.55 | 3.57 | 3.33 | 3.46 | 3.46 | -2.26% | 33,409,580 |
| Jun 23, 2026 | 3.48 | 3.67 | 3.43 | 3.54 | 3.54 | 2.02% | 33,157,170 |
| Jun 22, 2026 | 3.51 | 3.51 | 3.35 | 3.47 | 3.47 | -0.86% | 21,402,680 |
| Jun 18, 2026 | 3.55 | 3.60 | 3.43 | 3.50 | 3.50 | -0.57% | 20,406,300 |
| Jun 17, 2026 | 3.61 | 3.62 | 3.50 | 3.52 | 3.52 | -1.95% | 16,829,540 |