Tinergy Chemical Co., Ltd. (SHE:002145)
China · Delayed Price · Currency is CNY 4.160
+0.020 (0.48%)
Oct 16, 2026, 3:04 PM CST
Tinergy Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.64 | 4.64 | 4.11 | 4.16 | 4.16 | 0.48% | 62,776,618 |
| Oct 15, 2026 | 4.31 | 4.33 | 4.13 | 4.14 | 4.14 | -5.48% | 91,756,497 |
| Oct 14, 2026 | 4.48 | 4.52 | 4.37 | 4.38 | 4.38 | -2.88% | 39,898,728 |
| Oct 13, 2026 | 4.58 | 4.60 | 4.44 | 4.51 | 4.51 | -2.38% | 55,889,024 |
| Oct 12, 2026 | 4.75 | 4.82 | 4.60 | 4.62 | 4.62 | -2.53% | 53,905,739 |
| Oct 9, 2026 | 4.64 | 4.76 | 4.61 | 4.74 | 4.74 | 1.50% | 64,186,139 |
| Oct 8, 2026 | 4.60 | 4.67 | 4.54 | 4.67 | 4.67 | 1.74% | 59,685,850 |
| Sep 30, 2026 | 4.60 | 4.64 | 4.57 | 4.59 | 4.59 | -0.22% | 40,718,605 |
| Sep 29, 2026 | 4.60 | 4.67 | 4.57 | 4.60 | 4.60 | -0.86% | 49,959,520 |
| Sep 28, 2026 | 4.80 | 4.82 | 4.59 | 4.64 | 4.64 | -3.93% | 86,024,662 |
| Sep 24, 2026 | 4.83 | 4.99 | 4.81 | 4.83 | 4.83 | -0.62% | 87,888,120 |
| Sep 23, 2026 | 4.77 | 4.90 | 4.75 | 4.86 | 4.86 | 3.40% | 100,636,915 |
| Sep 22, 2026 | 4.85 | 4.89 | 4.69 | 4.70 | 4.70 | -3.09% | 96,444,395 |
| Sep 21, 2026 | 4.62 | 4.88 | 4.62 | 4.85 | 4.85 | 5.43% | 126,458,767 |
| Sep 18, 2026 | 4.59 | 4.69 | 4.57 | 4.60 | 4.60 | 0.44% | 89,979,115 |
| Sep 17, 2026 | 4.48 | 4.60 | 4.43 | 4.58 | 4.58 | 3.62% | 106,320,268 |
| Sep 16, 2026 | 4.32 | 4.47 | 4.28 | 4.42 | 4.42 | 2.55% | 76,505,800 |
| Sep 15, 2026 | 4.29 | 4.35 | 4.28 | 4.31 | 4.31 | 0.47% | 34,560,554 |
| Sep 14, 2026 | 4.16 | 4.31 | 4.14 | 4.29 | 4.29 | 2.88% | 42,371,455 |
| Sep 11, 2026 | 4.25 | 4.25 | 4.13 | 4.17 | 4.17 | -2.34% | 47,109,880 |
| Sep 10, 2026 | 4.30 | 4.30 | 4.26 | 4.27 | 4.27 | -0.93% | 26,564,780 |
| Sep 9, 2026 | 4.30 | 4.34 | 4.29 | 4.31 | 4.31 | -0.23% | 27,554,890 |
| Sep 8, 2026 | 4.27 | 4.34 | 4.26 | 4.32 | 4.32 | 1.17% | 33,216,020 |
| Sep 7, 2026 | 4.27 | 4.30 | 4.26 | 4.27 | 4.27 | -0.23% | 27,831,810 |
| Sep 4, 2026 | 4.31 | 4.35 | 4.27 | 4.28 | 4.28 | -0.70% | 39,222,870 |
| Sep 3, 2026 | 4.33 | 4.36 | 4.29 | 4.31 | 4.31 | -0.46% | 27,605,170 |
| Sep 2, 2026 | 4.38 | 4.40 | 4.30 | 4.33 | 4.33 | -1.37% | 34,669,850 |
| Sep 1, 2026 | 4.35 | 4.43 | 4.35 | 4.39 | 4.39 | 0.46% | 35,835,920 |
| Aug 31, 2026 | 4.41 | 4.42 | 4.32 | 4.37 | 4.37 | -1.13% | 37,339,974 |
| Aug 28, 2026 | 4.39 | 4.44 | 4.37 | 4.42 | 4.42 | 0.45% | 31,186,872 |
| Aug 27, 2026 | 4.38 | 4.42 | 4.34 | 4.40 | 4.40 | -0.23% | 29,243,473 |
| Aug 26, 2026 | 4.35 | 4.44 | 4.32 | 4.41 | 4.41 | 1.38% | 35,736,798 |
| Aug 25, 2026 | 4.29 | 4.35 | 4.28 | 4.35 | 4.35 | 1.16% | 30,842,210 |
| Aug 24, 2026 | 4.32 | 4.34 | 4.27 | 4.30 | 4.30 | - | 30,331,440 |
| Aug 21, 2026 | 4.29 | 4.32 | 4.23 | 4.30 | 4.30 | -0.23% | 31,724,665 |
| Aug 20, 2026 | 4.33 | 4.38 | 4.31 | 4.31 | 4.31 | - | 31,762,850 |
| Aug 19, 2026 | 4.42 | 4.45 | 4.30 | 4.31 | 4.31 | -2.93% | 47,349,350 |
| Aug 18, 2026 | 4.47 | 4.51 | 4.41 | 4.44 | 4.44 | -1.11% | 35,722,502 |
| Aug 17, 2026 | 4.43 | 4.52 | 4.39 | 4.51 | 4.49 | 2.27% | 41,155,236 |
| Aug 14, 2026 | 4.46 | 4.48 | 4.39 | 4.41 | 4.39 | -0.90% | 31,746,059 |
| Aug 13, 2026 | 4.49 | 4.52 | 4.45 | 4.45 | 4.43 | -1.11% | 48,211,661 |
| Aug 12, 2026 | 4.60 | 4.64 | 4.49 | 4.50 | 4.48 | 0.45% | 58,459,979 |
| Aug 11, 2026 | 4.56 | 4.57 | 4.48 | 4.48 | 4.46 | -2.18% | 49,038,697 |
| Aug 10, 2026 | 4.52 | 4.61 | 4.50 | 4.58 | 4.56 | 2.00% | 55,755,705 |
| Aug 7, 2026 | 4.54 | 4.55 | 4.45 | 4.49 | 4.47 | -0.88% | 43,186,673 |
| Aug 6, 2026 | 4.59 | 4.61 | 4.50 | 4.53 | 4.51 | -1.95% | 56,280,054 |
| Aug 5, 2026 | 4.67 | 4.70 | 4.58 | 4.62 | 4.60 | -0.65% | 62,985,878 |
| Aug 4, 2026 | 4.71 | 4.74 | 4.63 | 4.65 | 4.63 | -1.27% | 40,614,549 |
| Aug 3, 2026 | 4.63 | 4.72 | 4.63 | 4.71 | 4.69 | 1.51% | 36,837,924 |
| Jul 31, 2026 | 4.62 | 4.68 | 4.60 | 4.64 | 4.62 | 0.87% | 48,063,684 |