Tinergy Chemical Co., Ltd. (SHE:002145)
China · Delayed Price · Currency is CNY 5.08
-0.08 (-1.55%)
Jan 7, 2026, 11:44 AM CST
Tinergy Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 4.93 | 5.17 | 4.91 | 5.16 | 5.16 | 4.88% | 103,336,700 |
| Jan 5, 2026 | 4.91 | 4.95 | 4.87 | 4.92 | 4.92 | 0.41% | 38,935,610 |
| Dec 31, 2025 | 4.92 | 4.95 | 4.85 | 4.90 | 4.90 | -0.41% | 34,004,610 |
| Dec 30, 2025 | 4.94 | 4.99 | 4.83 | 4.92 | 4.92 | -0.61% | 40,081,660 |
| Dec 29, 2025 | 5.02 | 5.06 | 4.94 | 4.95 | 4.95 | -1.39% | 42,671,470 |
| Dec 26, 2025 | 4.93 | 5.07 | 4.92 | 5.02 | 5.02 | 2.24% | 54,470,640 |
| Dec 25, 2025 | 4.95 | 4.96 | 4.88 | 4.91 | 4.91 | -0.41% | 30,492,630 |
| Dec 24, 2025 | 4.89 | 4.94 | 4.87 | 4.93 | 4.93 | 0.41% | 30,038,280 |
| Dec 23, 2025 | 4.95 | 4.97 | 4.89 | 4.91 | 4.91 | -0.61% | 32,630,210 |
| Dec 22, 2025 | 4.87 | 4.96 | 4.86 | 4.94 | 4.94 | 1.44% | 36,674,740 |
| Dec 19, 2025 | 4.71 | 4.90 | 4.70 | 4.87 | 4.87 | 3.62% | 58,111,040 |
| Dec 18, 2025 | 4.72 | 4.79 | 4.70 | 4.70 | 4.70 | -1.05% | 31,385,520 |
| Dec 17, 2025 | 4.71 | 4.77 | 4.63 | 4.75 | 4.75 | 1.28% | 43,282,095 |
| Dec 16, 2025 | 4.83 | 4.84 | 4.68 | 4.69 | 4.69 | -2.70% | 53,499,273 |
| Dec 15, 2025 | 4.85 | 4.90 | 4.80 | 4.82 | 4.82 | -0.82% | 32,452,440 |
| Dec 12, 2025 | 4.83 | 4.88 | 4.79 | 4.86 | 4.86 | 0.83% | 32,016,370 |
| Dec 11, 2025 | 4.90 | 4.93 | 4.80 | 4.82 | 4.82 | -1.43% | 35,720,533 |
| Dec 10, 2025 | 4.92 | 4.93 | 4.85 | 4.89 | 4.89 | -0.41% | 27,446,300 |
| Dec 9, 2025 | 5.00 | 5.00 | 4.90 | 4.91 | 4.91 | -1.80% | 36,518,800 |
| Dec 8, 2025 | 5.11 | 5.12 | 4.99 | 5.00 | 5.00 | -1.77% | 54,216,320 |
| Dec 5, 2025 | 5.08 | 5.10 | 5.01 | 5.09 | 5.09 | - | 37,179,720 |
| Dec 4, 2025 | 5.03 | 5.19 | 4.96 | 5.09 | 5.09 | 1.60% | 68,049,600 |
| Dec 3, 2025 | 5.07 | 5.11 | 4.99 | 5.01 | 5.01 | -0.99% | 38,707,010 |
| Dec 2, 2025 | 5.13 | 5.14 | 5.00 | 5.06 | 5.06 | -1.94% | 53,006,810 |
| Dec 1, 2025 | 5.10 | 5.27 | 5.10 | 5.16 | 5.16 | 1.18% | 66,305,880 |
| Nov 28, 2025 | 5.03 | 5.15 | 4.99 | 5.10 | 5.10 | 2.20% | 60,648,610 |
| Nov 27, 2025 | 4.86 | 5.10 | 4.85 | 4.99 | 4.99 | 2.67% | 66,841,120 |
| Nov 26, 2025 | 4.93 | 4.95 | 4.86 | 4.86 | 4.86 | -1.22% | 39,521,080 |
| Nov 25, 2025 | 4.91 | 4.95 | 4.88 | 4.92 | 4.92 | 0.82% | 47,202,050 |
| Nov 24, 2025 | 4.86 | 4.94 | 4.74 | 4.88 | 4.88 | 1.46% | 58,493,950 |
| Nov 21, 2025 | 5.25 | 5.25 | 4.80 | 4.81 | 4.81 | -8.56% | 143,018,200 |
| Nov 20, 2025 | 5.43 | 5.48 | 5.23 | 5.26 | 5.26 | -2.41% | 69,473,060 |
| Nov 19, 2025 | 5.51 | 5.66 | 5.33 | 5.39 | 5.39 | -2.00% | 89,812,480 |
| Nov 18, 2025 | 5.62 | 5.88 | 5.48 | 5.50 | 5.50 | -2.83% | 108,307,000 |
| Nov 17, 2025 | 5.64 | 5.70 | 5.48 | 5.66 | 5.66 | 0.53% | 81,726,260 |
| Nov 14, 2025 | 5.69 | 5.77 | 5.62 | 5.63 | 5.63 | -2.43% | 67,659,360 |
| Nov 13, 2025 | 5.60 | 5.82 | 5.60 | 5.77 | 5.77 | 2.85% | 102,841,900 |
| Nov 12, 2025 | 5.67 | 5.70 | 5.43 | 5.61 | 5.61 | -1.41% | 74,241,630 |
| Nov 11, 2025 | 5.74 | 5.82 | 5.67 | 5.69 | 5.69 | 0.18% | 66,497,960 |
| Nov 10, 2025 | 5.70 | 5.82 | 5.66 | 5.68 | 5.68 | 1.07% | 102,169,200 |
| Nov 7, 2025 | 5.51 | 5.69 | 5.48 | 5.62 | 5.62 | 1.44% | 103,602,500 |
| Nov 6, 2025 | 5.47 | 5.64 | 5.45 | 5.54 | 5.54 | 1.28% | 69,386,750 |
| Nov 5, 2025 | 5.31 | 5.53 | 5.27 | 5.47 | 5.47 | 2.24% | 75,359,830 |
| Nov 4, 2025 | 5.50 | 5.51 | 5.30 | 5.35 | 5.35 | -3.08% | 73,741,160 |
| Nov 3, 2025 | 5.59 | 5.72 | 5.42 | 5.52 | 5.52 | -1.08% | 80,716,910 |
| Oct 31, 2025 | 5.59 | 5.77 | 5.56 | 5.58 | 5.58 | -0.18% | 75,315,010 |
| Oct 30, 2025 | 5.68 | 5.71 | 5.54 | 5.59 | 5.59 | -1.93% | 71,852,300 |
| Oct 29, 2025 | 5.60 | 5.74 | 5.58 | 5.70 | 5.70 | 1.42% | 66,789,200 |
| Oct 28, 2025 | 5.75 | 5.86 | 5.62 | 5.62 | 5.62 | -3.27% | 101,792,500 |
| Oct 27, 2025 | 5.45 | 5.83 | 5.45 | 5.81 | 5.81 | 7.00% | 140,554,000 |