Tinergy Chemical Co., Ltd. (SHE:002145)
China · Delayed Price · Currency is CNY 5.50
-0.08 (-1.43%)
Nov 3, 2025, 2:45 PM CST
Tinergy Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.59 | 5.77 | 5.56 | 5.58 | 5.58 | -0.18% | 75,808,413 |
| Oct 30, 2025 | 5.68 | 5.71 | 5.54 | 5.59 | 5.59 | -1.93% | 72,338,008 |
| Oct 29, 2025 | 5.60 | 5.74 | 5.58 | 5.70 | 5.70 | 1.42% | 67,187,702 |
| Oct 28, 2025 | 5.75 | 5.86 | 5.62 | 5.62 | 5.62 | -3.27% | 101,792,554 |
| Oct 27, 2025 | 5.45 | 5.83 | 5.45 | 5.81 | 5.81 | 7.00% | 141,721,385 |
| Oct 24, 2025 | 5.45 | 5.55 | 5.40 | 5.43 | 5.43 | -0.37% | 53,080,058 |
| Oct 23, 2025 | 5.39 | 5.47 | 5.29 | 5.45 | 5.45 | 1.11% | 54,267,806 |
| Oct 22, 2025 | 5.51 | 5.53 | 5.35 | 5.39 | 5.39 | -3.06% | 80,065,688 |
| Oct 21, 2025 | 5.62 | 5.64 | 5.53 | 5.56 | 5.56 | -1.07% | 74,207,664 |
| Oct 20, 2025 | 5.67 | 5.72 | 5.48 | 5.62 | 5.62 | 0.36% | 87,454,699 |
| Oct 17, 2025 | 5.81 | 5.98 | 5.58 | 5.60 | 5.60 | -3.78% | 99,823,317 |
| Oct 16, 2025 | 5.94 | 5.95 | 5.67 | 5.82 | 5.82 | 0.69% | 97,778,334 |
| Oct 15, 2025 | 5.78 | 5.82 | 5.60 | 5.78 | 5.78 | 0.35% | 103,554,482 |
| Oct 14, 2025 | 6.07 | 6.19 | 5.75 | 5.76 | 5.76 | -3.84% | 157,509,907 |
| Oct 13, 2025 | 5.80 | 6.05 | 5.76 | 5.99 | 5.99 | -1.48% | 138,778,228 |
| Oct 10, 2025 | 6.05 | 6.18 | 5.95 | 6.08 | 6.08 | -0.16% | 139,611,486 |
| Oct 9, 2025 | 5.85 | 6.18 | 5.80 | 6.09 | 6.09 | 5.18% | 202,796,092 |
| Sep 30, 2025 | 5.54 | 5.85 | 5.51 | 5.79 | 5.79 | 4.70% | 174,270,973 |
| Sep 29, 2025 | 5.34 | 5.60 | 5.31 | 5.53 | 5.53 | 4.54% | 135,662,191 |
| Sep 26, 2025 | 5.47 | 5.49 | 5.28 | 5.29 | 5.29 | -2.94% | 97,494,368 |
| Sep 25, 2025 | 5.77 | 5.80 | 5.43 | 5.45 | 5.45 | -5.55% | 157,160,165 |
| Sep 24, 2025 | 5.70 | 5.79 | 5.46 | 5.77 | 5.77 | 0.35% | 138,445,852 |
| Sep 23, 2025 | 5.78 | 5.88 | 5.52 | 5.75 | 5.75 | -1.54% | 279,865,960 |
| Sep 22, 2025 | 5.40 | 5.84 | 5.38 | 5.84 | 5.84 | 9.98% | 392,546,492 |
| Sep 19, 2025 | 4.96 | 5.37 | 4.96 | 5.31 | 5.31 | 7.49% | 241,723,758 |
| Sep 18, 2025 | 5.15 | 5.15 | 4.92 | 4.94 | 4.94 | -3.89% | 97,587,145 |
| Sep 17, 2025 | 5.14 | 5.18 | 5.10 | 5.14 | 5.14 | - | 59,940,115 |
| Sep 16, 2025 | 5.17 | 5.18 | 5.00 | 5.14 | 5.14 | -0.77% | 97,007,736 |
| Sep 15, 2025 | 5.25 | 5.28 | 5.15 | 5.18 | 5.18 | -0.96% | 90,408,855 |
| Sep 12, 2025 | 5.12 | 5.28 | 5.03 | 5.23 | 5.23 | 2.35% | 146,422,245 |
| Sep 11, 2025 | 5.08 | 5.12 | 5.01 | 5.11 | 5.11 | 0.20% | 81,447,035 |
| Sep 10, 2025 | 5.13 | 5.20 | 5.04 | 5.10 | 5.10 | -1.54% | 99,444,257 |
| Sep 9, 2025 | 5.23 | 5.39 | 5.13 | 5.18 | 5.18 | -0.19% | 145,285,930 |
| Sep 8, 2025 | 5.22 | 5.23 | 5.10 | 5.19 | 5.19 | 0.97% | 116,671,142 |
| Sep 5, 2025 | 4.96 | 5.15 | 4.94 | 5.14 | 5.14 | 3.42% | 124,231,889 |
| Sep 4, 2025 | 5.09 | 5.17 | 4.90 | 4.97 | 4.97 | -2.17% | 133,191,256 |
| Sep 3, 2025 | 5.10 | 5.23 | 5.03 | 5.08 | 5.08 | 0.40% | 131,403,221 |
| Sep 2, 2025 | 5.21 | 5.24 | 5.02 | 5.06 | 5.06 | -3.80% | 136,493,107 |
| Sep 1, 2025 | 5.10 | 5.32 | 4.98 | 5.26 | 5.26 | 3.95% | 200,390,642 |
| Aug 29, 2025 | 5.08 | 5.13 | 4.96 | 5.06 | 5.06 | -0.20% | 147,687,127 |
| Aug 28, 2025 | 5.06 | 5.16 | 4.89 | 5.07 | 5.07 | - | 189,365,518 |
| Aug 27, 2025 | 5.22 | 5.44 | 5.04 | 5.07 | 5.07 | -3.80% | 365,248,343 |
| Aug 26, 2025 | 4.79 | 5.27 | 4.79 | 5.27 | 5.27 | 10.02% | 267,587,476 |
| Aug 25, 2025 | 4.81 | 4.86 | 4.73 | 4.79 | 4.79 | -1.03% | 150,211,498 |
| Aug 22, 2025 | 4.91 | 4.99 | 4.76 | 4.84 | 4.84 | -1.22% | 262,961,550 |
| Aug 21, 2025 | 4.51 | 4.90 | 4.50 | 4.90 | 4.90 | 10.11% | 303,233,352 |
| Aug 20, 2025 | 4.35 | 4.49 | 4.32 | 4.45 | 4.45 | 2.06% | 107,148,372 |
| Aug 19, 2025 | 4.33 | 4.39 | 4.30 | 4.36 | 4.36 | 0.93% | 64,190,185 |
| Aug 18, 2025 | 4.31 | 4.33 | 4.28 | 4.32 | 4.32 | 0.47% | 53,962,869 |
| Aug 15, 2025 | 4.23 | 4.31 | 4.22 | 4.30 | 4.30 | 1.65% | 46,484,970 |