TECON BIOLOGY Co.LTD (SHE:002100)
China · Delayed Price · Currency is CNY 6.99
-0.23 (-3.19%)
Aug 4, 2026, 3:04 PM CST
TECON BIOLOGY Co.LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 7.25 | 7.35 | 7.18 | 7.22 | - | -0.82% | 13,303,740 |
| Jul 31, 2026 | 7.10 | 7.30 | 7.03 | 7.28 | 7.28 | 1.11% | 26,102,640 |
| Jul 30, 2026 | 7.01 | 7.26 | 6.99 | 7.20 | 7.20 | 2.42% | 21,304,030 |
| Jul 29, 2026 | 6.98 | 7.04 | 6.92 | 7.03 | 7.03 | 0.72% | 15,047,826 |
| Jul 28, 2026 | 7.05 | 7.08 | 6.91 | 6.98 | 6.98 | -1.41% | 19,266,333 |
| Jul 27, 2026 | 6.99 | 7.11 | 6.92 | 7.08 | 7.08 | 1.43% | 16,618,754 |
| Jul 24, 2026 | 7.01 | 7.08 | 6.90 | 6.98 | 6.98 | -1.13% | 21,296,200 |
| Jul 23, 2026 | 7.11 | 7.13 | 7.00 | 7.06 | 7.06 | -0.98% | 16,324,715 |
| Jul 22, 2026 | 6.96 | 7.23 | 6.87 | 7.13 | 7.13 | 2.15% | 31,969,789 |
| Jul 21, 2026 | 7.18 | 7.31 | 6.97 | 6.98 | 6.98 | -2.92% | 36,873,779 |
| Jul 20, 2026 | 7.04 | 7.36 | 6.96 | 7.19 | 7.19 | 1.13% | 42,203,800 |
| Jul 17, 2026 | 7.09 | 7.30 | 7.04 | 7.11 | 7.11 | -1.11% | 48,235,544 |
| Jul 16, 2026 | 6.70 | 7.28 | 6.67 | 7.19 | 7.19 | 7.63% | 60,435,196 |
| Jul 15, 2026 | 6.50 | 6.77 | 6.47 | 6.68 | 6.68 | 2.45% | 20,609,100 |
| Jul 14, 2026 | 6.57 | 6.68 | 6.52 | 6.52 | 6.52 | -1.36% | 19,553,810 |
| Jul 13, 2026 | 6.42 | 6.81 | 6.36 | 6.61 | 6.61 | 2.48% | 30,401,297 |
| Jul 10, 2026 | 6.40 | 6.61 | 6.29 | 6.45 | 6.45 | 0.62% | 22,815,600 |
| Jul 9, 2026 | 6.29 | 6.49 | 6.27 | 6.41 | 6.41 | 1.42% | 25,044,130 |
| Jul 8, 2026 | 6.56 | 6.56 | 6.25 | 6.32 | 6.32 | -4.24% | 26,514,430 |
| Jul 7, 2026 | 6.67 | 6.73 | 6.53 | 6.60 | 6.60 | -2.22% | 19,085,910 |
| Jul 6, 2026 | 6.54 | 6.76 | 6.49 | 6.75 | 6.75 | 4.17% | 37,228,700 |
| Jul 3, 2026 | 6.56 | 6.68 | 6.38 | 6.48 | 6.48 | -1.82% | 26,718,800 |
| Jul 2, 2026 | 6.61 | 6.67 | 6.44 | 6.60 | 6.60 | 0.61% | 27,156,410 |
| Jul 1, 2026 | 6.31 | 6.68 | 6.25 | 6.56 | 6.56 | 3.96% | 33,362,390 |
| Jun 30, 2026 | 6.19 | 6.39 | 6.15 | 6.31 | 6.31 | 1.28% | 26,726,100 |
| Jun 29, 2026 | 5.80 | 6.25 | 5.64 | 6.23 | 6.23 | 6.86% | 43,546,900 |
| Jun 26, 2026 | 5.92 | 6.00 | 5.69 | 5.83 | 5.83 | -0.34% | 32,571,759 |
| Jun 25, 2026 | 5.82 | 5.89 | 5.75 | 5.85 | 5.85 | -0.17% | 15,570,102 |
| Jun 24, 2026 | 6.04 | 6.06 | 5.82 | 5.86 | 5.86 | -2.82% | 15,519,900 |
| Jun 23, 2026 | 6.00 | 6.18 | 5.98 | 6.03 | 6.03 | 0.67% | 16,789,254 |
| Jun 22, 2026 | 5.97 | 6.01 | 5.80 | 5.99 | 5.99 | -0.50% | 19,450,881 |
| Jun 18, 2026 | 6.20 | 6.20 | 5.98 | 6.02 | 6.02 | -2.27% | 16,800,621 |
| Jun 17, 2026 | 6.34 | 6.36 | 6.07 | 6.16 | 6.16 | -3.30% | 29,780,054 |
| Jun 16, 2026 | 6.31 | 6.44 | 6.25 | 6.37 | 6.37 | 0.95% | 27,039,967 |
| Jun 15, 2026 | 6.32 | 6.42 | 6.25 | 6.31 | 6.31 | -0.16% | 16,246,340 |
| Jun 12, 2026 | 6.32 | 6.37 | 6.17 | 6.32 | 6.32 | 0.16% | 19,020,690 |
| Jun 11, 2026 | 6.35 | 6.37 | 6.20 | 6.31 | 6.31 | -0.63% | 12,253,310 |
| Jun 10, 2026 | 6.16 | 6.38 | 6.11 | 6.35 | 6.35 | 3.56% | 18,045,200 |
| Jun 9, 2026 | 6.35 | 6.35 | 6.20 | 6.21 | 6.13 | -1.43% | 10,208,010 |
| Jun 8, 2026 | 6.39 | 6.53 | 6.24 | 6.30 | 6.22 | -1.56% | 17,025,297 |
| Jun 5, 2026 | 6.44 | 6.52 | 6.30 | 6.40 | 6.32 | -0.62% | 14,036,480 |
| Jun 4, 2026 | 6.40 | 6.57 | 6.31 | 6.44 | 6.36 | 1.90% | 21,804,780 |
| Jun 3, 2026 | 6.39 | 6.41 | 6.24 | 6.32 | 6.24 | -0.94% | 15,802,630 |
| Jun 2, 2026 | 6.65 | 6.66 | 6.33 | 6.38 | 6.30 | -3.92% | 24,058,930 |
| Jun 1, 2026 | 6.58 | 6.69 | 6.50 | 6.64 | 6.56 | 0.61% | 16,287,800 |
| May 29, 2026 | 6.55 | 6.69 | 6.50 | 6.60 | 6.52 | 0.30% | 15,782,400 |
| May 28, 2026 | 6.69 | 6.72 | 6.40 | 6.58 | 6.50 | -2.08% | 25,647,800 |
| May 27, 2026 | 6.94 | 6.94 | 6.67 | 6.72 | 6.64 | -3.03% | 22,321,240 |
| May 26, 2026 | 6.96 | 7.03 | 6.90 | 6.93 | 6.84 | -0.72% | 13,865,780 |
| May 25, 2026 | 6.95 | 7.01 | 6.88 | 6.98 | 6.89 | 0.29% | 17,364,570 |