TECON BIOLOGY Co.LTD (SHE:002100)
China · Delayed Price · Currency is CNY 7.73
-0.28 (-3.50%)
May 8, 2026, 3:04 PM CST
TECON BIOLOGY Co.LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 8.00 | 8.10 | 7.66 | 7.73 | 7.73 | -3.50% | 37,091,231 |
| May 7, 2026 | 7.99 | 8.12 | 7.94 | 8.01 | 8.01 | 0.50% | 30,134,227 |
| May 6, 2026 | 7.87 | 8.01 | 7.78 | 7.97 | 7.97 | 0.25% | 41,499,667 |
| Apr 30, 2026 | 7.78 | 8.06 | 7.70 | 7.95 | 7.95 | 1.40% | 34,866,835 |
| Apr 29, 2026 | 7.69 | 8.10 | 7.67 | 7.84 | 7.84 | 1.69% | 51,998,951 |
| Apr 28, 2026 | 7.51 | 7.77 | 7.41 | 7.71 | 7.71 | 2.80% | 36,363,299 |
| Apr 27, 2026 | 7.50 | 7.57 | 7.44 | 7.50 | 7.50 | -0.66% | 16,573,366 |
| Apr 24, 2026 | 7.80 | 7.80 | 7.48 | 7.55 | 7.55 | -3.33% | 32,141,128 |
| Apr 23, 2026 | 7.74 | 7.98 | 7.62 | 7.81 | 7.81 | 0.26% | 40,715,194 |
| Apr 22, 2026 | 7.80 | 8.07 | 7.72 | 7.79 | 7.79 | -0.64% | 32,916,100 |
| Apr 21, 2026 | 7.91 | 7.98 | 7.78 | 7.84 | 7.84 | -0.88% | 22,302,000 |
| Apr 20, 2026 | 8.06 | 8.13 | 7.83 | 7.91 | 7.91 | -1.37% | 30,654,212 |
| Apr 17, 2026 | 8.20 | 8.25 | 7.96 | 8.02 | 8.02 | -3.61% | 41,751,441 |
| Apr 16, 2026 | 8.27 | 8.35 | 8.15 | 8.32 | 8.32 | -0.36% | 37,657,478 |
| Apr 15, 2026 | 8.05 | 8.46 | 7.90 | 8.35 | 8.35 | 2.96% | 63,924,624 |
| Apr 14, 2026 | 7.72 | 8.17 | 7.62 | 8.11 | 8.11 | 4.65% | 60,653,996 |
| Apr 13, 2026 | 7.63 | 7.88 | 7.58 | 7.75 | 7.75 | 1.31% | 32,854,854 |
| Apr 10, 2026 | 7.73 | 7.79 | 7.57 | 7.65 | 7.65 | -0.91% | 29,904,750 |
| 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% | 39,185,803 |
| Apr 7, 2026 | 7.31 | 8.00 | 7.16 | 7.83 | 7.83 | 5.95% | 57,127,951 |
| Apr 3, 2026 | 7.60 | 7.64 | 7.34 | 7.39 | 7.39 | -3.15% | 25,310,486 |
| Apr 2, 2026 | 7.30 | 7.79 | 7.29 | 7.63 | 7.63 | 4.09% | 45,899,501 |
| Apr 1, 2026 | 7.35 | 7.43 | 7.27 | 7.33 | 7.33 | 0.69% | 16,283,700 |
| Mar 31, 2026 | 7.37 | 7.45 | 7.24 | 7.28 | 7.28 | -1.22% | 18,736,795 |
| Mar 30, 2026 | 7.20 | 7.48 | 7.20 | 7.37 | 7.37 | 0.96% | 24,258,326 |
| Mar 27, 2026 | 7.03 | 7.33 | 7.00 | 7.30 | 7.30 | 2.82% | 28,556,947 |
| Mar 26, 2026 | 7.13 | 7.29 | 7.07 | 7.10 | 7.10 | -0.70% | 19,367,908 |
| Mar 25, 2026 | 7.01 | 7.21 | 7.01 | 7.15 | 7.15 | 0.85% | 26,469,432 |
| Mar 24, 2026 | 7.10 | 7.15 | 6.79 | 7.09 | 7.09 | 0.42% | 43,806,356 |
| Mar 23, 2026 | 7.56 | 7.61 | 6.99 | 7.06 | 7.06 | -7.59% | 56,779,049 |
| Mar 20, 2026 | 7.74 | 7.88 | 7.62 | 7.64 | 7.64 | -0.91% | 32,699,884 |
| Mar 19, 2026 | 7.69 | 7.92 | 7.60 | 7.71 | 7.71 | 0.26% | 41,502,578 |
| Mar 18, 2026 | 7.65 | 7.73 | 7.54 | 7.69 | 7.69 | 0.26% | 34,028,291 |
| Mar 17, 2026 | 7.81 | 7.94 | 7.65 | 7.67 | 7.67 | -2.17% | 40,407,617 |
| Mar 16, 2026 | 7.70 | 8.00 | 7.68 | 7.84 | 7.84 | 2.08% | 49,995,347 |
| Mar 13, 2026 | 7.82 | 7.83 | 7.67 | 7.68 | 7.68 | -1.29% | 32,229,700 |
| Mar 12, 2026 | 7.72 | 7.84 | 7.61 | 7.78 | 7.78 | 0.91% | 35,644,744 |
| Mar 11, 2026 | 7.61 | 7.74 | 7.55 | 7.71 | 7.71 | 1.31% | 40,543,270 |
| Mar 10, 2026 | 7.46 | 7.76 | 7.36 | 7.61 | 7.61 | 2.15% | 55,018,078 |
| Mar 9, 2026 | 7.24 | 7.55 | 7.23 | 7.45 | 7.45 | 2.34% | 64,821,029 |
| Mar 6, 2026 | 6.97 | 7.32 | 6.96 | 7.28 | 7.28 | 4.15% | 47,053,840 |
| Mar 5, 2026 | 7.19 | 7.21 | 6.97 | 6.99 | 6.99 | -2.51% | 30,785,109 |
| Mar 4, 2026 | 7.16 | 7.24 | 7.12 | 7.17 | 7.17 | 0.14% | 27,524,000 |
| Mar 3, 2026 | 7.14 | 7.28 | 7.11 | 7.16 | 7.16 | 0.14% | 36,839,766 |
| Mar 2, 2026 | 7.14 | 7.23 | 7.11 | 7.15 | 7.15 | -0.56% | 20,294,300 |
| Feb 27, 2026 | 7.05 | 7.21 | 7.02 | 7.19 | 7.19 | 1.84% | 26,883,658 |
| Feb 26, 2026 | 7.00 | 7.06 | 6.99 | 7.06 | 7.06 | 0.86% | 17,425,274 |
| Feb 25, 2026 | 6.93 | 7.05 | 6.93 | 7.00 | 7.00 | 1.01% | 16,332,335 |
| Feb 24, 2026 | 6.95 | 6.97 | 6.91 | 6.93 | 6.93 | 0.14% | 10,987,847 |