TECON BIOLOGY Co.LTD (SHE:002100)
China · Delayed Price · Currency is CNY 7.99
-0.04 (-0.50%)
Sep 14, 2026, 3:04 PM CST
TECON BIOLOGY Co.LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8.20 | 8.23 | 8.01 | 8.03 | 8.03 | -2.43% | 23,743,895 |
| Sep 10, 2026 | 8.33 | 8.40 | 8.19 | 8.23 | 8.23 | -1.32% | 22,858,140 |
| Sep 9, 2026 | 8.28 | 8.47 | 8.27 | 8.34 | 8.34 | 0.36% | 22,821,963 |
| Sep 8, 2026 | 8.41 | 8.44 | 8.27 | 8.31 | 8.31 | -0.95% | 26,883,500 |
| Sep 7, 2026 | 8.41 | 8.53 | 8.28 | 8.39 | 8.39 | -0.24% | 39,874,050 |
| Sep 4, 2026 | 7.90 | 8.48 | 7.79 | 8.41 | 8.41 | 6.59% | 71,974,364 |
| Sep 3, 2026 | 7.85 | 7.92 | 7.67 | 7.89 | 7.89 | 0.51% | 27,679,997 |
| Sep 2, 2026 | 7.94 | 8.05 | 7.84 | 7.85 | 7.85 | -1.51% | 27,577,087 |
| Sep 1, 2026 | 7.88 | 7.99 | 7.79 | 7.97 | 7.97 | 1.53% | 33,647,803 |
| Aug 31, 2026 | 7.50 | 7.86 | 7.39 | 7.85 | 7.85 | 5.23% | 52,082,251 |
| Aug 28, 2026 | 7.40 | 7.49 | 7.20 | 7.46 | 7.46 | 0.81% | 27,594,872 |
| Aug 27, 2026 | 7.29 | 7.45 | 7.20 | 7.40 | 7.40 | 0.82% | 22,071,882 |
| Aug 26, 2026 | 7.21 | 7.39 | 7.20 | 7.34 | 7.34 | 1.10% | 17,921,393 |
| Aug 25, 2026 | 7.16 | 7.32 | 7.13 | 7.26 | 7.26 | 1.26% | 16,907,543 |
| Aug 24, 2026 | 7.15 | 7.22 | 7.04 | 7.17 | 7.17 | 0.28% | 16,743,910 |
| Aug 21, 2026 | 7.16 | 7.21 | 7.08 | 7.15 | 7.15 | -0.28% | 12,726,480 |
| Aug 20, 2026 | 7.11 | 7.23 | 7.05 | 7.17 | 7.17 | 1.13% | 16,561,490 |
| Aug 19, 2026 | 7.27 | 7.35 | 7.05 | 7.09 | 7.09 | -1.66% | 21,059,902 |
| Aug 18, 2026 | 7.09 | 7.29 | 7.07 | 7.21 | 7.21 | 1.84% | 27,711,882 |
| Aug 17, 2026 | 7.05 | 7.22 | 6.96 | 7.08 | 7.08 | 1.00% | 15,819,126 |
| Aug 14, 2026 | 7.12 | 7.13 | 6.98 | 7.01 | 7.01 | -1.82% | 14,990,789 |
| Aug 13, 2026 | 7.15 | 7.19 | 7.00 | 7.14 | 7.14 | -0.28% | 19,576,100 |
| Aug 12, 2026 | 7.18 | 7.29 | 7.10 | 7.16 | 7.16 | -0.28% | 14,522,382 |
| Aug 11, 2026 | 7.31 | 7.47 | 7.18 | 7.18 | 7.18 | -1.37% | 23,709,760 |
| Aug 10, 2026 | 7.10 | 7.38 | 7.06 | 7.28 | 7.28 | 2.82% | 26,928,710 |
| Aug 7, 2026 | 7.01 | 7.25 | 6.94 | 7.08 | 7.08 | 0.71% | 22,145,120 |
| Aug 6, 2026 | 7.05 | 7.12 | 6.89 | 7.03 | 7.03 | -0.28% | 24,281,400 |
| Aug 5, 2026 | 6.98 | 7.16 | 6.89 | 7.05 | 7.05 | 0.86% | 22,373,630 |
| Aug 4, 2026 | 7.23 | 7.23 | 6.92 | 6.99 | 6.99 | -3.19% | 28,022,260 |
| Aug 3, 2026 | 7.25 | 7.35 | 7.18 | 7.22 | 7.22 | -0.82% | 13,221,140 |
| 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 |