TECON BIOLOGY Co.LTD (SHE:002100)
China · Delayed Price · Currency is CNY 7.04
+0.04 (0.57%)
Jan 23, 2026, 3:04 PM CST
TECON BIOLOGY Co.LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.00 | 7.05 | 6.99 | 7.04 | 7.04 | 0.57% | 20,393,870 |
| Jan 22, 2026 | 7.08 | 7.09 | 6.97 | 7.00 | 7.00 | -0.71% | 23,051,069 |
| Jan 21, 2026 | 7.11 | 7.13 | 7.03 | 7.05 | 7.05 | -1.26% | 26,521,050 |
| Jan 20, 2026 | 7.12 | 7.20 | 7.11 | 7.14 | 7.14 | - | 23,373,660 |
| Jan 19, 2026 | 7.10 | 7.16 | 7.09 | 7.14 | 7.14 | 0.99% | 19,616,700 |
| Jan 16, 2026 | 7.15 | 7.16 | 7.07 | 7.07 | 7.07 | -1.26% | 24,742,642 |
| Jan 15, 2026 | 7.17 | 7.21 | 7.13 | 7.16 | 7.16 | - | 23,942,630 |
| Jan 14, 2026 | 7.15 | 7.19 | 7.08 | 7.16 | 7.16 | 0.28% | 36,539,480 |
| Jan 13, 2026 | 7.21 | 7.28 | 7.10 | 7.14 | 7.14 | -1.38% | 42,937,420 |
| Jan 12, 2026 | 7.30 | 7.30 | 7.17 | 7.24 | 7.24 | -0.96% | 37,902,340 |
| Jan 9, 2026 | 7.34 | 7.38 | 7.27 | 7.31 | 7.31 | -0.41% | 26,431,540 |
| Jan 8, 2026 | 7.32 | 7.38 | 7.28 | 7.34 | 7.34 | 0.41% | 18,101,133 |
| Jan 7, 2026 | 7.44 | 7.51 | 7.31 | 7.31 | 7.31 | -1.88% | 26,658,500 |
| Jan 6, 2026 | 7.40 | 7.48 | 7.33 | 7.45 | 7.45 | 0.68% | 28,057,130 |
| Jan 5, 2026 | 7.38 | 7.44 | 7.25 | 7.40 | 7.40 | 0.41% | 28,093,500 |
| Dec 31, 2025 | 7.57 | 7.59 | 7.32 | 7.37 | 7.37 | -3.03% | 33,751,750 |
| Dec 30, 2025 | 7.24 | 7.77 | 7.24 | 7.60 | 7.60 | 4.97% | 66,353,480 |
| Dec 29, 2025 | 7.22 | 7.31 | 7.18 | 7.24 | 7.24 | 0.14% | 20,897,200 |
| Dec 26, 2025 | 7.16 | 7.26 | 7.14 | 7.23 | 7.23 | 0.84% | 18,816,320 |
| Dec 25, 2025 | 7.11 | 7.22 | 7.08 | 7.17 | 7.17 | 0.84% | 13,670,160 |
| Dec 24, 2025 | 7.20 | 7.23 | 7.04 | 7.11 | 7.11 | -1.66% | 27,012,860 |
| Dec 23, 2025 | 7.32 | 7.35 | 7.19 | 7.23 | 7.23 | -1.50% | 16,315,500 |
| Dec 22, 2025 | 7.37 | 7.42 | 7.29 | 7.34 | 7.34 | -0.81% | 21,345,180 |
| Dec 19, 2025 | 7.28 | 7.42 | 7.25 | 7.40 | 7.40 | 1.93% | 25,243,260 |
| Dec 18, 2025 | 7.20 | 7.37 | 7.18 | 7.26 | 7.26 | 0.14% | 25,926,500 |
| Dec 17, 2025 | 7.40 | 7.40 | 7.12 | 7.25 | 7.25 | - | 36,026,660 |
| Dec 16, 2025 | 7.30 | 7.35 | 7.21 | 7.25 | 7.25 | -1.23% | 29,683,860 |
| Dec 15, 2025 | 7.13 | 7.56 | 7.13 | 7.34 | 7.34 | 5.76% | 70,034,600 |
| Dec 12, 2025 | 6.83 | 7.07 | 6.83 | 6.94 | 6.94 | 1.46% | 26,133,200 |
| Dec 11, 2025 | 6.94 | 6.95 | 6.78 | 6.84 | 6.84 | -1.30% | 23,891,390 |
| Dec 10, 2025 | 6.88 | 6.96 | 6.87 | 6.93 | 6.93 | 0.43% | 13,015,500 |
| Dec 9, 2025 | 6.92 | 6.97 | 6.86 | 6.90 | 6.90 | -0.29% | 14,695,800 |
| Dec 8, 2025 | 6.99 | 6.99 | 6.89 | 6.92 | 6.92 | -0.57% | 16,923,800 |
| Dec 5, 2025 | 6.93 | 6.99 | 6.90 | 6.96 | 6.96 | 0.58% | 10,963,790 |
| Dec 4, 2025 | 6.98 | 7.01 | 6.88 | 6.92 | 6.92 | -1.28% | 19,423,940 |
| Dec 3, 2025 | 7.17 | 7.17 | 6.97 | 7.01 | 7.01 | -1.54% | 22,332,724 |
| Dec 2, 2025 | 7.14 | 7.17 | 7.08 | 7.12 | 7.12 | -0.42% | 14,774,160 |
| Dec 1, 2025 | 7.25 | 7.30 | 7.07 | 7.15 | 7.15 | -1.52% | 24,975,140 |
| Nov 28, 2025 | 7.17 | 7.31 | 7.13 | 7.26 | 7.26 | 1.26% | 15,629,880 |
| Nov 27, 2025 | 7.14 | 7.27 | 7.12 | 7.17 | 7.17 | 0.42% | 17,591,620 |
| Nov 26, 2025 | 7.26 | 7.29 | 7.13 | 7.14 | 7.14 | -1.79% | 23,836,820 |
| Nov 25, 2025 | 7.38 | 7.41 | 7.26 | 7.27 | 7.27 | -1.62% | 30,853,740 |
| Nov 24, 2025 | 7.33 | 7.67 | 7.33 | 7.39 | 7.39 | 3.50% | 45,214,010 |
| Nov 21, 2025 | 7.35 | 7.45 | 7.10 | 7.14 | 7.14 | -3.38% | 26,951,300 |
| Nov 20, 2025 | 7.52 | 7.54 | 7.35 | 7.39 | 7.39 | -1.86% | 20,968,170 |
| Nov 19, 2025 | 7.55 | 7.58 | 7.45 | 7.53 | 7.53 | -0.26% | 15,149,620 |
| Nov 18, 2025 | 7.60 | 7.66 | 7.48 | 7.55 | 7.55 | -1.18% | 23,019,400 |
| Nov 17, 2025 | 7.67 | 7.72 | 7.53 | 7.64 | 7.64 | 0.13% | 35,434,870 |
| Nov 14, 2025 | 7.66 | 7.83 | 7.63 | 7.63 | 7.63 | -0.78% | 27,171,700 |
| Nov 13, 2025 | 7.62 | 7.74 | 7.54 | 7.69 | 7.69 | 1.05% | 28,794,270 |