Tinergy Chemical Co., Ltd. (SHE:002145)
China · Delayed Price · Currency is CNY 4.490
-0.130 (-2.81%)
Apr 28, 2026, 3:04 PM CST
Tinergy Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.58 | 4.60 | 4.47 | 4.49 | 4.49 | -2.81% | 57,301,800 |
| Apr 27, 2026 | 4.62 | 4.68 | 4.57 | 4.62 | 4.62 | -0.43% | 36,808,640 |
| Apr 24, 2026 | 4.64 | 4.68 | 4.59 | 4.64 | 4.64 | -0.22% | 36,026,000 |
| Apr 23, 2026 | 4.75 | 4.75 | 4.63 | 4.65 | 4.65 | -2.31% | 41,594,710 |
| Apr 22, 2026 | 4.73 | 4.78 | 4.71 | 4.76 | 4.76 | 0.63% | 38,955,470 |
| Apr 21, 2026 | 4.74 | 4.76 | 4.68 | 4.73 | 4.73 | -0.21% | 37,788,730 |
| Apr 20, 2026 | 4.68 | 4.79 | 4.67 | 4.74 | 4.74 | 1.28% | 48,363,550 |
| Apr 17, 2026 | 4.61 | 4.69 | 4.60 | 4.68 | 4.68 | 1.30% | 42,066,360 |
| Apr 16, 2026 | 4.58 | 4.65 | 4.57 | 4.62 | 4.62 | 1.09% | 35,358,920 |
| Apr 15, 2026 | 4.64 | 4.65 | 4.55 | 4.57 | 4.57 | -1.30% | 31,571,390 |
| Apr 14, 2026 | 4.59 | 4.63 | 4.54 | 4.63 | 4.63 | 1.54% | 36,082,980 |
| Apr 13, 2026 | 4.58 | 4.62 | 4.54 | 4.56 | 4.56 | -0.65% | 34,760,020 |
| Apr 10, 2026 | 4.58 | 4.67 | 4.58 | 4.59 | 4.59 | 0.66% | 32,716,340 |
| Apr 9, 2026 | 4.62 | 4.65 | 4.56 | 4.56 | 4.56 | -2.36% | 31,018,910 |
| Apr 8, 2026 | 4.60 | 4.67 | 4.56 | 4.67 | 4.67 | 3.32% | 45,006,400 |
| Apr 7, 2026 | 4.39 | 4.55 | 4.39 | 4.52 | 4.52 | 3.20% | 40,386,640 |
| Apr 3, 2026 | 4.57 | 4.58 | 4.38 | 4.38 | 4.38 | -3.52% | 42,848,250 |
| Apr 2, 2026 | 4.68 | 4.69 | 4.51 | 4.54 | 4.54 | -3.40% | 47,250,370 |
| Apr 1, 2026 | 4.75 | 4.78 | 4.68 | 4.70 | 4.70 | 0.64% | 36,067,080 |
| Mar 31, 2026 | 4.80 | 4.82 | 4.65 | 4.67 | 4.67 | -3.11% | 51,339,450 |
| Mar 30, 2026 | 4.84 | 4.88 | 4.75 | 4.82 | 4.82 | -1.23% | 45,775,300 |
| Mar 27, 2026 | 4.70 | 4.89 | 4.68 | 4.88 | 4.88 | 2.74% | 57,513,646 |
| Mar 26, 2026 | 4.76 | 4.84 | 4.73 | 4.75 | 4.75 | -0.63% | 40,727,980 |
| Mar 25, 2026 | 4.73 | 4.81 | 4.70 | 4.78 | 4.78 | 1.49% | 50,248,120 |
| Mar 24, 2026 | 4.73 | 4.75 | 4.50 | 4.71 | 4.71 | 1.29% | 59,038,100 |
| Mar 23, 2026 | 4.75 | 4.85 | 4.61 | 4.65 | 4.65 | -4.91% | 82,447,570 |
| Mar 20, 2026 | 5.02 | 5.06 | 4.89 | 4.89 | 4.89 | -2.78% | 65,661,920 |
| Mar 19, 2026 | 5.20 | 5.26 | 5.00 | 5.03 | 5.03 | -3.45% | 86,983,990 |
| Mar 18, 2026 | 5.28 | 5.30 | 5.14 | 5.21 | 5.21 | -0.95% | 73,850,240 |
| Mar 17, 2026 | 5.35 | 5.47 | 5.24 | 5.26 | 5.26 | -2.23% | 94,962,790 |
| Mar 16, 2026 | 5.44 | 5.61 | 5.32 | 5.38 | 5.38 | -1.47% | 101,709,100 |
| Mar 13, 2026 | 5.51 | 5.63 | 5.43 | 5.46 | 5.46 | -1.09% | 106,548,900 |
| Mar 12, 2026 | 5.64 | 5.64 | 5.48 | 5.52 | 5.52 | -2.13% | 123,182,200 |
| Mar 11, 2026 | 5.22 | 5.70 | 5.18 | 5.64 | 5.64 | 7.84% | 221,334,000 |
| Mar 10, 2026 | 5.39 | 5.40 | 5.21 | 5.23 | 5.23 | -2.97% | 126,595,300 |
| Mar 9, 2026 | 5.55 | 5.60 | 5.27 | 5.39 | 5.39 | -2.53% | 114,806,200 |
| Mar 6, 2026 | 5.38 | 5.60 | 5.35 | 5.53 | 5.53 | 2.22% | 104,087,400 |
| Mar 5, 2026 | 5.52 | 5.55 | 5.33 | 5.41 | 5.41 | - | 79,791,480 |
| Mar 4, 2026 | 5.42 | 5.63 | 5.38 | 5.41 | 5.41 | -1.28% | 121,626,200 |
| Mar 3, 2026 | 5.60 | 5.79 | 5.46 | 5.48 | 5.48 | -1.44% | 168,365,200 |
| Mar 2, 2026 | 5.55 | 5.64 | 5.43 | 5.56 | 5.56 | 0.36% | 135,142,875 |
| Feb 27, 2026 | 5.40 | 5.61 | 5.38 | 5.54 | 5.54 | 2.40% | 115,345,900 |
| Feb 26, 2026 | 5.42 | 5.52 | 5.36 | 5.41 | 5.41 | 0.19% | 109,900,900 |
| Feb 25, 2026 | 5.27 | 5.48 | 5.27 | 5.40 | 5.40 | 2.66% | 133,676,700 |
| Feb 24, 2026 | 5.06 | 5.28 | 5.06 | 5.26 | 5.26 | 5.84% | 137,337,400 |
| Feb 13, 2026 | 5.06 | 5.08 | 4.96 | 4.97 | 4.97 | -2.55% | 69,170,900 |
| Feb 12, 2026 | 5.15 | 5.17 | 5.08 | 5.10 | 5.10 | -1.35% | 57,965,221 |
| Feb 11, 2026 | 5.07 | 5.26 | 5.05 | 5.17 | 5.17 | 1.77% | 83,944,091 |
| Feb 10, 2026 | 5.08 | 5.14 | 5.04 | 5.08 | 5.08 | -0.59% | 45,220,720 |
| Feb 9, 2026 | 5.11 | 5.17 | 5.05 | 5.11 | 5.11 | 1.19% | 49,618,010 |