Tian Jin Bohai Chemical Co.,Ltd. (SHA:600800)
China · Delayed Price · Currency is CNY 3.090
+0.130 (4.39%)
Jul 31, 2026, 3:00 PM CST
Tian Jin Bohai Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 3.61 | 3.65 | 3.46 | 3.59 | 3.59 | -0.55% | 23,864,210 |
| Jun 15, 2026 | 3.67 | 3.71 | 3.57 | 3.61 | 3.61 | -1.37% | 20,736,100 |
| Jun 12, 2026 | 3.64 | 3.72 | 3.54 | 3.66 | 3.66 | 0.55% | 24,586,115 |
| Jun 11, 2026 | 3.75 | 3.83 | 3.53 | 3.64 | 3.64 | -2.41% | 22,187,615 |
| Jun 10, 2026 | 3.72 | 3.79 | 3.65 | 3.73 | 3.73 | 1.08% | 24,806,800 |
| Jun 9, 2026 | 3.73 | 3.77 | 3.62 | 3.69 | 3.69 | 0.27% | 17,816,402 |
| Jun 8, 2026 | 3.74 | 3.88 | 3.60 | 3.68 | 3.68 | -4.17% | 22,048,840 |
| Jun 5, 2026 | 3.76 | 4.00 | 3.68 | 3.84 | 3.84 | 2.13% | 29,203,760 |
| Jun 4, 2026 | 3.84 | 3.86 | 3.72 | 3.76 | 3.76 | -2.84% | 22,142,095 |
| Jun 3, 2026 | 3.89 | 3.93 | 3.82 | 3.87 | 3.87 | -0.77% | 16,903,300 |
| Jun 2, 2026 | 3.97 | 3.99 | 3.79 | 3.90 | 3.90 | -1.27% | 22,277,800 |
| Jun 1, 2026 | 3.88 | 4.00 | 3.83 | 3.95 | 3.95 | 1.28% | 19,974,870 |
| May 29, 2026 | 4.21 | 4.22 | 3.87 | 3.90 | 3.90 | -7.36% | 43,002,100 |
| May 28, 2026 | 4.15 | 4.24 | 4.11 | 4.21 | 4.21 | 1.20% | 24,135,740 |
| May 27, 2026 | 4.29 | 4.39 | 4.13 | 4.16 | 4.16 | -3.03% | 23,502,750 |
| May 26, 2026 | 4.35 | 4.40 | 4.17 | 4.29 | 4.29 | -1.38% | 26,616,050 |
| May 25, 2026 | 4.20 | 4.36 | 4.17 | 4.35 | 4.35 | 3.08% | 30,506,200 |
| May 22, 2026 | 4.18 | 4.24 | 4.10 | 4.22 | 4.22 | 2.93% | 24,741,860 |