Tianjin Capital Environmental Protection Group Company Limited (SHA:600874)
China · Delayed Price · Currency is CNY 5.42
+0.02 (0.37%)
Oct 23, 2026, 3:00 PM CST
SHA:600874 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.40 | 5.42 | 5.31 | 5.42 | 5.42 | 0.37% | 8,777,385 |
| Oct 22, 2026 | 5.46 | 5.46 | 5.40 | 5.40 | 5.40 | -0.92% | 5,828,100 |
| Oct 21, 2026 | 5.52 | 5.52 | 5.44 | 5.45 | 5.45 | -1.27% | 5,964,340 |
| Oct 20, 2026 | 5.62 | 5.65 | 5.47 | 5.52 | 5.52 | -1.78% | 10,801,100 |
| Oct 19, 2026 | 5.62 | 5.65 | 5.59 | 5.62 | 5.62 | -0.18% | 6,426,469 |
| Oct 16, 2026 | 5.65 | 5.68 | 5.58 | 5.63 | 5.63 | 0.18% | 8,230,767 |
| Oct 15, 2026 | 5.67 | 5.67 | 5.58 | 5.62 | 5.62 | -0.88% | 8,581,200 |
| Oct 14, 2026 | 5.63 | 5.72 | 5.63 | 5.67 | 5.67 | 0.53% | 7,974,955 |
| Oct 13, 2026 | 5.63 | 5.67 | 5.62 | 5.64 | 5.64 | -0.35% | 6,808,301 |
| Oct 12, 2026 | 5.58 | 5.67 | 5.57 | 5.66 | 5.66 | 1.25% | 9,361,585 |
| Oct 9, 2026 | 5.55 | 5.61 | 5.54 | 5.59 | 5.59 | 0.72% | 8,733,600 |
| Oct 8, 2026 | 5.50 | 5.56 | 5.50 | 5.55 | 5.55 | 0.54% | 6,714,900 |
| Sep 30, 2026 | 5.49 | 5.53 | 5.46 | 5.52 | 5.52 | 1.10% | 5,733,482 |
| Sep 29, 2026 | 5.43 | 5.48 | 5.43 | 5.46 | 5.46 | 0.55% | 5,076,340 |
| Sep 28, 2026 | 5.44 | 5.45 | 5.39 | 5.43 | 5.43 | -0.18% | 4,468,175 |
| Sep 24, 2026 | 5.44 | 5.48 | 5.42 | 5.44 | 5.44 | -0.37% | 3,823,179 |
| Sep 23, 2026 | 5.52 | 5.52 | 5.45 | 5.46 | 5.46 | -1.27% | 7,348,900 |
| Sep 22, 2026 | 5.58 | 5.58 | 5.52 | 5.53 | 5.53 | -0.72% | 6,718,100 |
| Sep 21, 2026 | 5.52 | 5.57 | 5.51 | 5.57 | 5.57 | 0.54% | 5,517,241 |
| Sep 18, 2026 | 5.52 | 5.60 | 5.52 | 5.54 | 5.54 | - | 5,349,579 |
| Sep 17, 2026 | 5.55 | 5.55 | 5.48 | 5.54 | 5.54 | -0.18% | 6,521,700 |
| Sep 16, 2026 | 5.53 | 5.59 | 5.51 | 5.55 | 5.55 | 0.18% | 8,273,800 |
| Sep 15, 2026 | 5.62 | 5.65 | 5.54 | 5.54 | 5.54 | -1.60% | 7,816,000 |
| Sep 14, 2026 | 5.60 | 5.68 | 5.60 | 5.63 | 5.63 | -0.35% | 6,037,702 |
| Sep 11, 2026 | 5.67 | 5.69 | 5.59 | 5.65 | 5.65 | -0.88% | 7,581,606 |
| Sep 10, 2026 | 5.69 | 5.72 | 5.66 | 5.70 | 5.70 | 0.18% | 7,067,800 |
| Sep 9, 2026 | 5.68 | 5.71 | 5.66 | 5.69 | 5.69 | -0.18% | 5,732,985 |
| Sep 8, 2026 | 5.63 | 5.71 | 5.61 | 5.70 | 5.70 | 1.42% | 10,434,300 |
| Sep 7, 2026 | 5.63 | 5.65 | 5.59 | 5.62 | 5.62 | 0.18% | 6,304,700 |
| Sep 4, 2026 | 5.59 | 5.65 | 5.58 | 5.61 | 5.61 | 0.54% | 8,134,906 |
| Sep 3, 2026 | 5.58 | 5.62 | 5.57 | 5.58 | 5.58 | - | 7,022,201 |
| Sep 2, 2026 | 5.62 | 5.63 | 5.55 | 5.58 | 5.58 | -0.71% | 7,558,455 |
| Sep 1, 2026 | 5.57 | 5.66 | 5.56 | 5.62 | 5.62 | 0.90% | 12,130,190 |
| Aug 31, 2026 | 5.62 | 5.62 | 5.55 | 5.57 | 5.57 | -0.54% | 6,388,001 |
| Aug 28, 2026 | 5.57 | 5.61 | 5.54 | 5.60 | 5.60 | 0.54% | 7,065,565 |
| Aug 27, 2026 | 5.59 | 5.62 | 5.52 | 5.57 | 5.57 | -0.89% | 10,211,486 |
| Aug 26, 2026 | 5.57 | 5.67 | 5.57 | 5.62 | 5.62 | 0.72% | 10,444,560 |
| Aug 25, 2026 | 5.54 | 5.60 | 5.52 | 5.58 | 5.58 | 0.18% | 5,201,705 |
| Aug 24, 2026 | 5.56 | 5.60 | 5.54 | 5.57 | 5.57 | - | 6,249,800 |
| Aug 21, 2026 | 5.63 | 5.64 | 5.52 | 5.57 | 5.57 | -1.24% | 5,827,625 |
| Aug 20, 2026 | 5.60 | 5.65 | 5.58 | 5.64 | 5.64 | 0.71% | 5,533,502 |
| Aug 19, 2026 | 5.62 | 5.63 | 5.57 | 5.60 | 5.60 | 0.18% | 7,197,201 |
| Aug 18, 2026 | 5.57 | 5.62 | 5.54 | 5.59 | 5.59 | 0.54% | 5,251,154 |
| Aug 17, 2026 | 5.55 | 5.59 | 5.51 | 5.56 | 5.56 | 0.54% | 4,497,954 |
| Aug 14, 2026 | 5.55 | 5.57 | 5.50 | 5.53 | 5.53 | -0.72% | 4,838,834 |
| Aug 13, 2026 | 5.61 | 5.63 | 5.56 | 5.57 | 5.57 | -0.89% | 5,581,500 |
| Aug 12, 2026 | 5.59 | 5.64 | 5.54 | 5.62 | 5.62 | 0.54% | 5,856,720 |
| Aug 11, 2026 | 5.62 | 5.64 | 5.57 | 5.59 | 5.59 | -0.36% | 5,677,701 |
| Aug 10, 2026 | 5.53 | 5.61 | 5.51 | 5.61 | 5.61 | 1.63% | 8,372,217 |
| Aug 7, 2026 | 5.53 | 5.53 | 5.46 | 5.52 | 5.52 | -0.18% | 8,150,854 |