Tianjin Capital Environmental Protection Group Company Limited (SHA:600874)
China · Delayed Price · Currency is CNY 6.36
-0.16 (-2.45%)
Oct 24, 2025, 3:00 PM CST
SHA:600874 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 6.52 | 6.57 | 6.30 | 6.36 | 6.36 | -2.45% | 69,918,768 |
| Oct 23, 2025 | 6.18 | 6.81 | 6.18 | 6.52 | 6.52 | 5.33% | 69,854,073 |
| Oct 22, 2025 | 6.22 | 6.27 | 6.18 | 6.19 | 6.19 | -0.80% | 8,697,800 |
| Oct 21, 2025 | 6.18 | 6.25 | 6.17 | 6.24 | 6.24 | 1.30% | 12,018,040 |
| Oct 20, 2025 | 6.18 | 6.20 | 6.11 | 6.16 | 6.16 | -0.32% | 10,068,370 |
| Oct 17, 2025 | 6.20 | 6.24 | 6.16 | 6.18 | 6.18 | -0.16% | 13,536,646 |
| Oct 16, 2025 | 6.27 | 6.27 | 6.18 | 6.19 | 6.19 | -0.80% | 14,529,363 |
| Oct 15, 2025 | 6.16 | 6.28 | 6.13 | 6.24 | 6.24 | 1.30% | 21,754,205 |
| Oct 14, 2025 | 6.16 | 6.18 | 6.10 | 6.16 | 6.16 | 0.65% | 18,353,120 |
| Oct 13, 2025 | 5.99 | 6.12 | 5.96 | 6.12 | 6.12 | 0.99% | 19,640,315 |
| Oct 10, 2025 | 5.96 | 6.07 | 5.94 | 6.06 | 6.06 | 1.51% | 17,767,598 |
| Oct 9, 2025 | 5.93 | 5.98 | 5.91 | 5.97 | 5.97 | 0.51% | 9,767,828 |
| Sep 30, 2025 | 5.94 | 5.96 | 5.91 | 5.94 | 5.94 | - | 8,753,710 |
| Sep 29, 2025 | 5.90 | 5.96 | 5.84 | 5.94 | 5.94 | 0.51% | 8,867,688 |
| Sep 26, 2025 | 5.84 | 5.91 | 5.80 | 5.91 | 5.91 | 1.03% | 6,522,138 |
| Sep 25, 2025 | 5.91 | 5.91 | 5.83 | 5.85 | 5.85 | -0.85% | 6,004,500 |
| Sep 24, 2025 | 5.83 | 5.91 | 5.83 | 5.90 | 5.90 | 0.68% | 10,192,094 |
| Sep 23, 2025 | 5.84 | 5.86 | 5.76 | 5.86 | 5.86 | 0.34% | 10,579,310 |
| Sep 22, 2025 | 5.90 | 5.91 | 5.83 | 5.84 | 5.84 | -0.85% | 10,311,777 |
| Sep 19, 2025 | 5.90 | 5.91 | 5.86 | 5.89 | 5.89 | -0.17% | 8,581,870 |
| Sep 18, 2025 | 5.98 | 5.98 | 5.88 | 5.90 | 5.90 | -1.17% | 12,077,433 |
| Sep 17, 2025 | 5.94 | 5.98 | 5.91 | 5.97 | 5.97 | 0.51% | 7,951,339 |
| Sep 16, 2025 | 5.96 | 5.96 | 5.91 | 5.94 | 5.94 | - | 6,013,391 |
| Sep 15, 2025 | 5.96 | 5.99 | 5.92 | 5.94 | 5.94 | -0.50% | 8,829,090 |
| Sep 12, 2025 | 6.00 | 6.01 | 5.95 | 5.97 | 5.97 | -0.67% | 9,909,501 |
| Sep 11, 2025 | 5.98 | 6.01 | 5.94 | 6.01 | 6.01 | 0.17% | 9,423,705 |
| Sep 10, 2025 | 6.03 | 6.04 | 5.97 | 6.00 | 6.00 | -0.50% | 7,137,508 |
| Sep 9, 2025 | 6.01 | 6.04 | 5.98 | 6.03 | 6.03 | 0.33% | 12,726,430 |
| Sep 8, 2025 | 6.04 | 6.06 | 5.99 | 6.01 | 6.01 | -0.33% | 12,453,605 |
| Sep 5, 2025 | 5.97 | 6.03 | 5.95 | 6.03 | 6.03 | 0.50% | 16,044,604 |
| Sep 4, 2025 | 5.85 | 6.04 | 5.84 | 6.00 | 6.00 | 2.39% | 22,659,120 |
| Sep 3, 2025 | 5.94 | 5.97 | 5.85 | 5.86 | 5.86 | -1.35% | 9,020,518 |
| Sep 2, 2025 | 5.98 | 5.99 | 5.91 | 5.94 | 5.94 | -0.83% | 10,338,182 |
| Sep 1, 2025 | 5.94 | 6.00 | 5.89 | 5.99 | 5.99 | 0.67% | 13,674,121 |
| Aug 29, 2025 | 5.98 | 6.02 | 5.93 | 5.95 | 5.95 | -0.34% | 11,937,228 |
| Aug 28, 2025 | 6.01 | 6.04 | 5.88 | 5.97 | 5.97 | -0.33% | 17,248,327 |
| Aug 27, 2025 | 6.10 | 6.11 | 5.98 | 5.99 | 5.99 | -1.64% | 17,447,469 |
| Aug 26, 2025 | 6.07 | 6.11 | 6.04 | 6.09 | 6.09 | 0.50% | 14,749,169 |
| Aug 25, 2025 | 6.03 | 6.11 | 6.01 | 6.06 | 6.06 | 1.00% | 19,649,115 |
| Aug 22, 2025 | 5.99 | 6.00 | 5.92 | 6.00 | 6.00 | - | 12,024,714 |
| Aug 21, 2025 | 5.97 | 6.01 | 5.95 | 6.00 | 6.00 | 0.84% | 12,192,179 |
| Aug 20, 2025 | 5.93 | 5.95 | 5.89 | 5.95 | 5.95 | 0.17% | 10,244,709 |
| Aug 19, 2025 | 5.95 | 5.96 | 5.90 | 5.94 | 5.94 | -0.17% | 12,005,071 |
| Aug 18, 2025 | 5.97 | 6.01 | 5.93 | 5.95 | 5.95 | -0.34% | 15,701,199 |
| Aug 15, 2025 | 5.93 | 5.99 | 5.93 | 5.97 | 5.97 | 0.51% | 8,638,930 |
| Aug 14, 2025 | 6.03 | 6.05 | 5.93 | 5.94 | 5.94 | -1.49% | 11,151,150 |
| Aug 13, 2025 | 6.02 | 6.04 | 5.99 | 6.03 | 6.03 | 0.33% | 9,851,685 |
| Aug 12, 2025 | 6.04 | 6.05 | 6.01 | 6.01 | 6.01 | - | 8,032,401 |
| Aug 11, 2025 | 5.98 | 6.03 | 5.93 | 6.01 | 6.01 | 0.67% | 12,207,200 |
| Aug 8, 2025 | 5.92 | 5.98 | 5.90 | 5.97 | 5.97 | 1.02% | 11,580,587 |