Tianjin Capital Environmental Protection Group Company Limited (SHA:600874)
China · Delayed Price · Currency is CNY 5.55
+0.06 (1.09%)
Jul 10, 2026, 3:00 PM CST
SHA:600874 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.47 | 5.57 | 5.41 | 5.55 | 5.55 | 1.09% | 9,552,701 |
| Jul 9, 2026 | 5.53 | 5.53 | 5.41 | 5.49 | 5.49 | -0.72% | 6,465,601 |
| Jul 8, 2026 | 5.45 | 5.55 | 5.40 | 5.53 | 5.53 | 0.73% | 5,401,485 |
| Jul 7, 2026 | 5.61 | 5.62 | 5.45 | 5.49 | 5.49 | -2.14% | 8,394,158 |
| Jul 6, 2026 | 5.51 | 5.63 | 5.49 | 5.61 | 5.61 | 1.81% | 8,113,358 |
| Jul 3, 2026 | 5.48 | 5.57 | 5.47 | 5.51 | 5.51 | 0.36% | 7,639,954 |
| Jul 2, 2026 | 5.42 | 5.50 | 5.41 | 5.49 | 5.49 | 0.92% | 7,132,300 |
| Jul 1, 2026 | 5.36 | 5.47 | 5.32 | 5.44 | 5.44 | 1.49% | 5,922,967 |
| Jun 30, 2026 | 5.42 | 5.42 | 5.31 | 5.36 | 5.36 | -0.92% | 5,553,700 |
| Jun 29, 2026 | 5.35 | 5.45 | 5.24 | 5.41 | 5.41 | 0.74% | 7,031,500 |
| Jun 26, 2026 | 5.49 | 5.51 | 5.36 | 5.37 | 5.37 | -2.19% | 7,966,180 |
| Jun 25, 2026 | 5.60 | 5.61 | 5.45 | 5.49 | 5.49 | -2.14% | 9,240,401 |
| Jun 24, 2026 | 5.73 | 5.73 | 5.61 | 5.61 | 5.61 | -1.92% | 6,098,533 |
| Jun 23, 2026 | 5.72 | 5.83 | 5.70 | 5.72 | 5.72 | -0.35% | 5,281,381 |
| Jun 22, 2026 | 5.67 | 5.75 | 5.58 | 5.74 | 5.74 | 0.70% | 6,688,322 |
| Jun 18, 2026 | 5.73 | 5.75 | 5.67 | 5.70 | 5.70 | -1.04% | 5,278,200 |
| Jun 17, 2026 | 5.81 | 5.84 | 5.71 | 5.76 | 5.76 | -1.71% | 7,034,538 |
| Jun 16, 2026 | 5.91 | 5.92 | 5.83 | 5.86 | 5.86 | -0.68% | 7,547,500 |
| Jun 15, 2026 | 5.85 | 5.93 | 5.84 | 5.90 | 5.90 | 1.03% | 9,753,511 |
| Jun 12, 2026 | 5.90 | 5.92 | 5.77 | 5.84 | 5.84 | 0.34% | 14,302,600 |
| Jun 11, 2026 | 5.70 | 5.86 | 5.66 | 5.82 | 5.82 | 1.04% | 13,240,050 |
| Jun 10, 2026 | 5.65 | 5.80 | 5.58 | 5.76 | 5.76 | 1.95% | 12,117,070 |
| Jun 9, 2026 | 5.64 | 5.66 | 5.53 | 5.65 | 5.65 | 0.53% | 8,963,487 |
| Jun 8, 2026 | 5.59 | 5.68 | 5.54 | 5.62 | 5.62 | -1.23% | 8,897,101 |
| Jun 5, 2026 | 5.65 | 5.76 | 5.63 | 5.69 | 5.69 | 0.71% | 7,539,654 |
| Jun 4, 2026 | 5.79 | 5.80 | 5.61 | 5.65 | 5.65 | -2.75% | 9,147,400 |
| Jun 3, 2026 | 5.83 | 5.85 | 5.71 | 5.81 | 5.81 | -0.68% | 11,863,450 |
| Jun 2, 2026 | 5.89 | 5.94 | 5.83 | 5.85 | 5.85 | -0.68% | 10,214,800 |
| Jun 1, 2026 | 5.77 | 5.91 | 5.73 | 5.89 | 5.89 | 2.08% | 11,405,290 |
| May 29, 2026 | 5.69 | 5.84 | 5.68 | 5.77 | 5.77 | 1.05% | 11,276,120 |
| May 28, 2026 | 5.77 | 5.83 | 5.67 | 5.71 | 5.71 | -1.04% | 8,373,122 |
| May 27, 2026 | 5.85 | 5.87 | 5.73 | 5.77 | 5.77 | -1.54% | 9,817,086 |
| May 26, 2026 | 5.89 | 5.89 | 5.79 | 5.86 | 5.86 | -0.34% | 7,280,100 |
| May 25, 2026 | 5.86 | 5.91 | 5.83 | 5.88 | 5.88 | - | 6,702,694 |
| May 22, 2026 | 5.87 | 5.91 | 5.81 | 5.88 | 5.88 | 0.17% | 8,353,590 |
| May 21, 2026 | 5.97 | 6.06 | 5.86 | 5.87 | 5.87 | -1.84% | 10,749,800 |
| May 20, 2026 | 6.02 | 6.04 | 5.93 | 5.98 | 5.98 | -0.99% | 6,617,598 |
| May 19, 2026 | 5.96 | 6.05 | 5.95 | 6.04 | 6.04 | 0.83% | 6,552,498 |
| May 18, 2026 | 5.96 | 6.01 | 5.91 | 5.99 | 5.99 | 0.67% | 11,739,220 |
| May 15, 2026 | 6.05 | 6.06 | 5.91 | 5.95 | 5.95 | -1.98% | 17,952,860 |
| May 14, 2026 | 6.25 | 6.26 | 6.05 | 6.07 | 6.07 | -2.72% | 17,579,840 |
| May 13, 2026 | 6.21 | 6.29 | 6.19 | 6.24 | 6.24 | 0.48% | 12,648,650 |
| May 12, 2026 | 6.27 | 6.28 | 6.20 | 6.21 | 6.21 | -1.11% | 12,907,680 |
| May 11, 2026 | 6.25 | 6.31 | 6.23 | 6.28 | 6.28 | 0.32% | 10,729,190 |
| May 8, 2026 | 6.29 | 6.32 | 6.22 | 6.26 | 6.26 | -0.95% | 8,349,890 |
| May 7, 2026 | 6.28 | 6.37 | 6.28 | 6.32 | 6.32 | 0.32% | 12,881,300 |
| May 6, 2026 | 6.22 | 6.30 | 6.20 | 6.30 | 6.30 | 1.45% | 11,974,440 |
| Apr 30, 2026 | 6.32 | 6.32 | 6.20 | 6.21 | 6.21 | -1.74% | 10,860,100 |
| Apr 29, 2026 | 6.28 | 6.32 | 6.26 | 6.32 | 6.32 | 0.32% | 11,686,300 |
| Apr 28, 2026 | 6.16 | 6.31 | 6.15 | 6.30 | 6.30 | 1.94% | 15,842,970 |