Tianjin Capital Environmental Protection Group Company Limited (SHA:600874)
China · Delayed Price · Currency is CNY 5.57
0.00 (0.00%)
Aug 24, 2026, 3:00 PM CST
SHA:600874 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 5.53 | 5.55 | 5.48 | 5.53 | 5.53 | -0.36% | 6,484,270 |
| Aug 5, 2026 | 5.58 | 5.58 | 5.51 | 5.55 | 5.55 | -0.54% | 7,321,326 |
| Aug 4, 2026 | 5.66 | 5.68 | 5.56 | 5.58 | 5.58 | -1.24% | 9,505,800 |
| Aug 3, 2026 | 5.60 | 5.66 | 5.57 | 5.65 | 5.65 | 0.89% | 8,283,646 |
| Jul 31, 2026 | 5.58 | 5.62 | 5.54 | 5.60 | 5.60 | 0.18% | 8,882,012 |
| Jul 30, 2026 | 5.56 | 5.60 | 5.52 | 5.59 | 5.59 | 0.54% | 7,531,102 |
| Jul 29, 2026 | 5.49 | 5.58 | 5.47 | 5.56 | 5.56 | 1.09% | 7,496,700 |
| Jul 28, 2026 | 5.46 | 5.50 | 5.41 | 5.50 | 5.50 | 0.36% | 5,488,801 |
| Jul 27, 2026 | 5.45 | 5.50 | 5.44 | 5.48 | 5.48 | 0.18% | 5,950,900 |
| Jul 24, 2026 | 5.51 | 5.57 | 5.47 | 5.47 | 5.47 | -1.62% | 5,990,800 |
| Jul 23, 2026 | 5.44 | 5.56 | 5.44 | 5.56 | 5.56 | 1.65% | 7,374,900 |
| Jul 22, 2026 | 5.45 | 5.48 | 5.37 | 5.47 | 5.47 | 0.37% | 8,864,700 |
| Jul 21, 2026 | 5.49 | 5.56 | 5.43 | 5.45 | 5.45 | -0.73% | 12,108,400 |
| Jul 20, 2026 | 5.46 | 5.56 | 5.44 | 5.49 | 5.49 | 0.37% | 10,429,600 |
| Jul 17, 2026 | 5.48 | 5.60 | 5.45 | 5.47 | 5.47 | -0.36% | 12,523,101 |
| Jul 16, 2026 | 5.51 | 5.55 | 5.47 | 5.49 | 5.49 | -0.72% | 6,199,301 |
| Jul 15, 2026 | 5.44 | 5.54 | 5.42 | 5.53 | 5.53 | 1.47% | 6,930,107 |
| Jul 14, 2026 | 5.32 | 5.47 | 5.30 | 5.45 | 5.45 | 2.06% | 8,035,851 |
| Jul 13, 2026 | 5.35 | 5.41 | 5.30 | 5.34 | 5.34 | -0.02% | 9,415,200 |
| Jul 10, 2026 | 5.47 | 5.57 | 5.41 | 5.55 | 5.34 | 1.09% | 9,552,701 |
| Jul 9, 2026 | 5.53 | 5.53 | 5.41 | 5.49 | 5.28 | -0.72% | 6,465,601 |
| Jul 8, 2026 | 5.45 | 5.55 | 5.40 | 5.53 | 5.32 | 0.73% | 5,401,485 |
| Jul 7, 2026 | 5.61 | 5.62 | 5.45 | 5.49 | 5.28 | -2.14% | 8,394,158 |
| Jul 6, 2026 | 5.51 | 5.63 | 5.49 | 5.61 | 5.40 | 1.81% | 8,113,358 |
| Jul 3, 2026 | 5.48 | 5.57 | 5.47 | 5.51 | 5.30 | 0.36% | 7,639,954 |
| Jul 2, 2026 | 5.42 | 5.50 | 5.41 | 5.49 | 5.28 | 0.92% | 7,132,300 |
| Jul 1, 2026 | 5.36 | 5.47 | 5.32 | 5.44 | 5.24 | 1.49% | 5,922,967 |
| Jun 30, 2026 | 5.42 | 5.42 | 5.31 | 5.36 | 5.16 | -0.92% | 5,553,700 |
| Jun 29, 2026 | 5.35 | 5.45 | 5.24 | 5.41 | 5.21 | 0.74% | 7,031,500 |
| Jun 26, 2026 | 5.49 | 5.51 | 5.36 | 5.37 | 5.17 | -2.19% | 7,966,180 |
| Jun 25, 2026 | 5.60 | 5.61 | 5.45 | 5.49 | 5.28 | -2.14% | 9,240,401 |
| Jun 24, 2026 | 5.73 | 5.73 | 5.61 | 5.61 | 5.40 | -1.92% | 6,098,533 |
| Jun 23, 2026 | 5.72 | 5.83 | 5.70 | 5.72 | 5.50 | -0.35% | 5,281,381 |
| Jun 22, 2026 | 5.67 | 5.75 | 5.58 | 5.74 | 5.52 | 0.70% | 6,688,322 |
| Jun 18, 2026 | 5.73 | 5.75 | 5.67 | 5.70 | 5.49 | -1.04% | 5,278,200 |
| Jun 17, 2026 | 5.81 | 5.84 | 5.71 | 5.76 | 5.54 | -1.71% | 7,034,538 |
| Jun 16, 2026 | 5.91 | 5.92 | 5.83 | 5.86 | 5.64 | -0.68% | 7,547,500 |
| Jun 15, 2026 | 5.85 | 5.93 | 5.84 | 5.90 | 5.68 | 1.03% | 9,753,511 |