Tinergy Chemical Co., Ltd. (SHE:002145)
China · Delayed Price · Currency is CNY 4.440
+0.090 (2.07%)
Jul 21, 2026, 3:04 PM CST
Tinergy Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.37 | 4.46 | 4.34 | 4.44 | 4.44 | 2.07% | 55,931,638 |
| Jul 20, 2026 | 4.30 | 4.40 | 4.25 | 4.35 | 4.35 | 1.64% | 51,761,112 |
| Jul 17, 2026 | 4.42 | 4.50 | 4.28 | 4.28 | 4.28 | -3.60% | 56,557,348 |
| Jul 16, 2026 | 4.44 | 4.49 | 4.41 | 4.44 | 4.44 | -0.45% | 36,685,696 |
| Jul 15, 2026 | 4.48 | 4.53 | 4.33 | 4.46 | 4.46 | - | 54,782,950 |
| Jul 14, 2026 | 4.23 | 4.51 | 4.21 | 4.46 | 4.46 | 5.19% | 58,232,800 |
| Jul 13, 2026 | 4.30 | 4.32 | 4.20 | 4.24 | 4.24 | -1.85% | 41,687,820 |
| Jul 10, 2026 | 4.37 | 4.40 | 4.31 | 4.32 | 4.32 | -1.59% | 44,131,099 |
| Jul 9, 2026 | 4.32 | 4.43 | 4.25 | 4.39 | 4.39 | 1.39% | 50,638,510 |
| Jul 8, 2026 | 4.51 | 4.52 | 4.32 | 4.33 | 4.33 | -4.63% | 64,623,998 |
| Jul 7, 2026 | 4.60 | 4.63 | 4.50 | 4.54 | 4.54 | -1.73% | 58,242,049 |
| Jul 6, 2026 | 4.69 | 4.82 | 4.58 | 4.62 | 4.62 | -1.49% | 85,924,100 |
| Jul 3, 2026 | 4.83 | 4.87 | 4.63 | 4.69 | 4.69 | -2.90% | 80,827,234 |
| Jul 2, 2026 | 4.83 | 4.96 | 4.77 | 4.83 | 4.83 | -0.82% | 83,797,665 |
| Jul 1, 2026 | 4.87 | 4.98 | 4.82 | 4.87 | 4.87 | 3.40% | 109,212,969 |
| Jun 30, 2026 | 4.55 | 4.75 | 4.47 | 4.71 | 4.71 | 3.29% | 66,953,570 |
| Jun 29, 2026 | 4.65 | 4.75 | 4.46 | 4.56 | 4.56 | -2.15% | 75,698,048 |
| Jun 26, 2026 | 4.94 | 5.02 | 4.65 | 4.66 | 4.66 | -7.17% | 109,221,255 |
| Jun 25, 2026 | 4.86 | 5.04 | 4.84 | 5.02 | 5.02 | 2.45% | 126,903,492 |
| Jun 24, 2026 | 4.74 | 4.95 | 4.61 | 4.90 | 4.90 | 2.51% | 116,002,261 |
| Jun 23, 2026 | 4.93 | 4.99 | 4.73 | 4.78 | 4.78 | -3.82% | 105,880,776 |
| Jun 22, 2026 | 4.60 | 4.99 | 4.59 | 4.97 | 4.97 | 6.20% | 181,337,510 |
| Jun 18, 2026 | 4.45 | 4.75 | 4.29 | 4.68 | 4.68 | 4.93% | 128,723,400 |
| Jun 17, 2026 | 4.61 | 4.62 | 4.43 | 4.46 | 4.46 | -3.88% | 76,560,990 |
| Jun 16, 2026 | 4.36 | 4.71 | 4.31 | 4.64 | 4.64 | 6.67% | 136,191,600 |
| Jun 15, 2026 | 4.28 | 4.40 | 4.28 | 4.35 | 4.35 | 1.87% | 50,126,770 |
| Jun 12, 2026 | 4.24 | 4.32 | 4.17 | 4.27 | 4.27 | 2.40% | 60,397,450 |
| Jun 11, 2026 | 4.27 | 4.34 | 4.14 | 4.17 | 4.17 | -3.02% | 47,674,850 |
| Jun 10, 2026 | 4.28 | 4.47 | 4.24 | 4.30 | 4.30 | - | 48,098,550 |
| Jun 9, 2026 | 4.20 | 4.33 | 4.13 | 4.32 | 4.30 | 2.86% | 50,307,310 |
| Jun 8, 2026 | 4.30 | 4.42 | 4.13 | 4.20 | 4.18 | -4.55% | 72,686,485 |
| Jun 5, 2026 | 4.36 | 4.46 | 4.35 | 4.40 | 4.38 | - | 45,925,300 |
| Jun 4, 2026 | 4.36 | 4.43 | 4.32 | 4.40 | 4.38 | 0.46% | 38,571,190 |
| Jun 3, 2026 | 4.35 | 4.45 | 4.31 | 4.38 | 4.36 | 0.23% | 42,988,970 |
| Jun 2, 2026 | 4.43 | 4.46 | 4.34 | 4.37 | 4.35 | -1.35% | 35,759,460 |
| Jun 1, 2026 | 4.34 | 4.50 | 4.33 | 4.43 | 4.41 | 2.07% | 49,821,300 |
| May 29, 2026 | 4.54 | 4.57 | 4.33 | 4.34 | 4.32 | -4.41% | 65,390,340 |
| May 28, 2026 | 4.42 | 4.65 | 4.39 | 4.54 | 4.52 | 2.02% | 63,128,520 |
| May 27, 2026 | 4.60 | 4.69 | 4.35 | 4.45 | 4.43 | -2.41% | 74,044,560 |
| May 26, 2026 | 4.50 | 4.66 | 4.46 | 4.56 | 4.54 | 1.33% | 72,122,220 |
| May 25, 2026 | 4.30 | 4.61 | 4.30 | 4.50 | 4.48 | 4.65% | 86,830,320 |
| May 22, 2026 | 4.32 | 4.34 | 4.25 | 4.30 | 4.28 | 0.23% | 37,313,700 |
| May 21, 2026 | 4.41 | 4.49 | 4.28 | 4.29 | 4.27 | -2.50% | 47,210,200 |
| May 20, 2026 | 4.43 | 4.45 | 4.36 | 4.40 | 4.38 | -1.12% | 37,990,160 |
| May 19, 2026 | 4.50 | 4.52 | 4.40 | 4.45 | 4.43 | -1.11% | 44,202,670 |
| May 18, 2026 | 4.50 | 4.54 | 4.43 | 4.50 | 4.48 | -0.88% | 44,922,430 |
| May 15, 2026 | 4.58 | 4.67 | 4.53 | 4.54 | 4.52 | -0.87% | 51,944,830 |
| May 14, 2026 | 4.76 | 4.76 | 4.58 | 4.58 | 4.56 | -3.78% | 61,832,290 |
| May 13, 2026 | 4.71 | 4.76 | 4.69 | 4.76 | 4.74 | 0.85% | 51,313,540 |
| May 12, 2026 | 4.72 | 4.74 | 4.66 | 4.72 | 4.70 | 0.21% | 48,689,140 |