TECON BIOLOGY Co.LTD (SHE:002100)
China · Delayed Price · Currency is CNY 7.64
-0.25 (-3.17%)
Oct 28, 2026, 1:15 PM CST
TECON BIOLOGY Co.LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 8.15 | 8.15 | 7.60 | 7.64 | 7.64 | -3.17% | 27,061,987 |
| Oct 27, 2026 | 7.75 | 8.05 | 7.75 | 7.89 | 7.89 | 0.13% | 31,153,700 |
| Oct 26, 2026 | 8.00 | 8.16 | 7.79 | 7.88 | 7.88 | -2.35% | 30,111,239 |
| Oct 23, 2026 | 8.15 | 8.19 | 8.02 | 8.07 | 8.07 | -0.98% | 32,600,799 |
| Oct 22, 2026 | 8.17 | 8.34 | 8.11 | 8.15 | 8.15 | 0.37% | 29,487,102 |
| Oct 21, 2026 | 7.66 | 8.21 | 7.52 | 8.12 | 8.12 | 5.87% | 36,126,797 |
| Oct 20, 2026 | 8.02 | 8.18 | 7.63 | 7.67 | 7.67 | -0.65% | 27,845,600 |
| Oct 19, 2026 | 7.63 | 7.98 | 7.62 | 7.72 | 7.72 | 0.78% | 21,922,700 |
| Oct 16, 2026 | 7.32 | 7.88 | 7.25 | 7.66 | 7.66 | 5.22% | 34,760,826 |
| Oct 15, 2026 | 7.43 | 7.50 | 7.12 | 7.28 | 7.28 | -3.70% | 21,382,653 |
| Oct 14, 2026 | 7.56 | 7.72 | 7.51 | 7.56 | 7.56 | -0.40% | 14,372,001 |
| Oct 13, 2026 | 7.64 | 7.84 | 7.57 | 7.59 | 7.59 | -1.68% | 18,246,100 |
| Oct 12, 2026 | 7.67 | 7.94 | 7.67 | 7.72 | 7.72 | 0.52% | 19,157,880 |
| Oct 9, 2026 | 7.67 | 7.74 | 7.53 | 7.68 | 7.68 | 0.79% | 16,788,446 |
| Oct 8, 2026 | 7.88 | 7.93 | 7.55 | 7.62 | 7.62 | -3.18% | 15,715,465 |
| Sep 30, 2026 | 7.87 | 8.02 | 7.83 | 7.87 | 7.87 | - | 14,999,463 |
| Sep 29, 2026 | 7.81 | 7.91 | 7.74 | 7.87 | 7.87 | 0.13% | 19,964,001 |
| Sep 28, 2026 | 7.55 | 7.92 | 7.51 | 7.86 | 7.86 | 3.69% | 23,308,876 |
| Sep 24, 2026 | 7.70 | 7.74 | 7.54 | 7.58 | 7.58 | -2.07% | 12,400,200 |
| Sep 23, 2026 | 7.85 | 7.91 | 7.73 | 7.74 | 7.74 | -1.40% | 12,099,300 |
| Sep 22, 2026 | 7.92 | 8.01 | 7.76 | 7.85 | 7.85 | -1.01% | 18,067,613 |
| Sep 21, 2026 | 7.58 | 7.95 | 7.55 | 7.93 | 7.93 | 4.34% | 24,329,644 |
| Sep 18, 2026 | 7.52 | 7.70 | 7.50 | 7.60 | 7.60 | 0.26% | 19,414,819 |
| Sep 17, 2026 | 7.57 | 7.73 | 7.44 | 7.58 | 7.58 | -0.66% | 26,094,982 |
| Sep 16, 2026 | 7.99 | 8.03 | 7.51 | 7.63 | 7.63 | -4.51% | 41,664,367 |
| Sep 15, 2026 | 7.99 | 8.09 | 7.90 | 7.99 | 7.99 | - | 17,654,354 |
| Sep 14, 2026 | 8.05 | 8.17 | 7.95 | 7.99 | 7.99 | -0.50% | 19,099,900 |
| 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 |