TECON BIOLOGY Co.LTD (SHE:002100)
China · Delayed Price · Currency is CNY 6.60
+0.02 (0.30%)
May 29, 2026, 3:04 PM CST
TECON BIOLOGY Co.LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 6.55 | 6.69 | 6.50 | 6.60 | 6.60 | 0.30% | 15,782,400 |
| May 28, 2026 | 6.69 | 6.72 | 6.40 | 6.58 | 6.58 | -2.08% | 25,647,800 |
| May 27, 2026 | 6.94 | 6.94 | 6.67 | 6.72 | 6.72 | -3.03% | 22,321,240 |
| May 26, 2026 | 6.96 | 7.03 | 6.90 | 6.93 | 6.93 | -0.72% | 13,865,780 |
| May 25, 2026 | 6.95 | 7.01 | 6.88 | 6.98 | 6.98 | 0.29% | 17,364,570 |
| May 22, 2026 | 7.20 | 7.25 | 6.95 | 6.96 | 6.96 | -2.79% | 34,984,610 |
| May 21, 2026 | 7.17 | 7.35 | 7.11 | 7.16 | 7.16 | -0.28% | 25,079,920 |
| May 20, 2026 | 7.29 | 7.29 | 7.14 | 7.18 | 7.18 | -1.78% | 16,559,260 |
| May 19, 2026 | 7.16 | 7.33 | 7.14 | 7.31 | 7.31 | 2.09% | 26,868,630 |
| May 18, 2026 | 7.36 | 7.38 | 7.09 | 7.16 | 7.16 | -2.72% | 29,644,020 |
| May 15, 2026 | 7.54 | 7.57 | 7.32 | 7.36 | 7.36 | -3.54% | 27,488,530 |
| May 14, 2026 | 7.30 | 7.77 | 7.28 | 7.63 | 7.63 | 4.38% | 55,377,430 |
| May 13, 2026 | 7.48 | 7.52 | 7.28 | 7.31 | 7.31 | -2.79% | 40,854,020 |
| May 12, 2026 | 8.04 | 8.10 | 7.42 | 7.52 | 7.52 | -6.93% | 66,045,400 |
| May 11, 2026 | 7.66 | 8.18 | 7.59 | 8.08 | 8.08 | 4.53% | 54,524,560 |
| May 8, 2026 | 8.00 | 8.10 | 7.66 | 7.73 | 7.73 | -3.50% | 37,091,230 |
| May 7, 2026 | 7.99 | 8.12 | 7.94 | 8.01 | 8.01 | 0.50% | 29,916,120 |
| May 6, 2026 | 7.87 | 8.01 | 7.78 | 7.97 | 7.97 | 0.25% | 41,499,660 |
| Apr 30, 2026 | 7.78 | 8.06 | 7.70 | 7.95 | 7.95 | 1.40% | 34,866,830 |
| Apr 29, 2026 | 7.69 | 8.10 | 7.67 | 7.84 | 7.84 | 1.69% | 51,998,950 |
| Apr 28, 2026 | 7.51 | 7.77 | 7.41 | 7.71 | 7.71 | 2.80% | 36,093,190 |
| Apr 27, 2026 | 7.50 | 7.57 | 7.44 | 7.50 | 7.50 | -0.66% | 16,295,260 |
| Apr 24, 2026 | 7.80 | 7.80 | 7.48 | 7.55 | 7.55 | -3.33% | 31,937,320 |
| Apr 23, 2026 | 7.74 | 7.98 | 7.62 | 7.81 | 7.81 | 0.26% | 40,322,490 |
| Apr 22, 2026 | 7.80 | 8.07 | 7.72 | 7.79 | 7.79 | -0.64% | 32,589,600 |
| Apr 21, 2026 | 7.91 | 7.98 | 7.78 | 7.84 | 7.84 | -0.88% | 21,982,700 |
| Apr 20, 2026 | 8.06 | 8.13 | 7.83 | 7.91 | 7.91 | -1.37% | 30,654,210 |
| Apr 17, 2026 | 8.20 | 8.25 | 7.96 | 8.02 | 8.02 | -3.61% | 41,751,440 |
| Apr 16, 2026 | 8.27 | 8.35 | 8.15 | 8.32 | 8.32 | -0.36% | 37,657,470 |
| Apr 15, 2026 | 8.05 | 8.46 | 7.90 | 8.35 | 8.35 | 2.96% | 63,200,120 |
| Apr 14, 2026 | 7.72 | 8.17 | 7.62 | 8.11 | 8.11 | 4.65% | 60,099,690 |
| Apr 13, 2026 | 7.63 | 7.88 | 7.58 | 7.75 | 7.75 | 1.31% | 32,597,720 |
| Apr 10, 2026 | 7.73 | 7.79 | 7.57 | 7.65 | 7.65 | -0.91% | 29,573,250 |
| Apr 9, 2026 | 7.78 | 7.94 | 7.70 | 7.72 | 7.72 | -1.15% | 26,723,400 |
| Apr 8, 2026 | 7.74 | 7.89 | 7.69 | 7.81 | 7.81 | -0.26% | 38,972,400 |
| Apr 7, 2026 | 7.31 | 8.00 | 7.16 | 7.83 | 7.83 | 5.95% | 57,127,950 |
| Apr 3, 2026 | 7.60 | 7.64 | 7.34 | 7.39 | 7.39 | -3.15% | 25,189,880 |
| Apr 2, 2026 | 7.30 | 7.79 | 7.29 | 7.63 | 7.63 | 4.09% | 45,602,400 |
| Apr 1, 2026 | 7.35 | 7.43 | 7.27 | 7.33 | 7.33 | 0.69% | 16,150,500 |
| Mar 31, 2026 | 7.37 | 7.45 | 7.24 | 7.28 | 7.28 | -1.22% | 18,629,890 |
| Mar 30, 2026 | 7.20 | 7.48 | 7.20 | 7.37 | 7.37 | 0.96% | 24,143,520 |
| Mar 27, 2026 | 7.03 | 7.33 | 7.00 | 7.30 | 7.30 | 2.82% | 28,556,940 |
| Mar 26, 2026 | 7.13 | 7.29 | 7.07 | 7.10 | 7.10 | -0.70% | 19,263,500 |
| Mar 25, 2026 | 7.01 | 7.21 | 7.01 | 7.15 | 7.15 | 0.85% | 26,270,130 |
| Mar 24, 2026 | 7.10 | 7.15 | 6.79 | 7.09 | 7.09 | 0.42% | 43,806,350 |
| Mar 23, 2026 | 7.56 | 7.61 | 6.99 | 7.06 | 7.06 | -7.59% | 56,501,540 |
| Mar 20, 2026 | 7.74 | 7.88 | 7.62 | 7.64 | 7.64 | -0.91% | 32,699,880 |
| Mar 19, 2026 | 7.69 | 7.92 | 7.60 | 7.71 | 7.71 | 0.26% | 41,196,770 |
| Mar 18, 2026 | 7.65 | 7.73 | 7.54 | 7.69 | 7.69 | 0.26% | 34,028,290 |
| Mar 17, 2026 | 7.81 | 7.94 | 7.65 | 7.67 | 7.67 | -2.17% | 40,138,010 |