Tinergy Chemical Co., Ltd. (SHE:002145)
China · Delayed Price · Currency is CNY 4.280
-0.030 (-0.70%)
Sep 4, 2026, 3:04 PM CST
Tinergy Chemical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 4.60 | 4.67 | 4.57 | 4.60 | 4.58 | -0.65% | 43,054,997 |
| Jul 29, 2026 | 4.56 | 4.66 | 4.53 | 4.63 | 4.61 | 1.76% | 52,672,699 |
| Jul 28, 2026 | 4.45 | 4.63 | 4.45 | 4.55 | 4.53 | 1.11% | 55,154,906 |
| Jul 27, 2026 | 4.37 | 4.50 | 4.37 | 4.50 | 4.48 | 2.04% | 49,420,526 |
| Jul 24, 2026 | 4.42 | 4.46 | 4.32 | 4.41 | 4.39 | -0.90% | 47,405,920 |
| Jul 23, 2026 | 4.32 | 4.46 | 4.27 | 4.45 | 4.43 | 3.01% | 51,890,075 |
| Jul 22, 2026 | 4.42 | 4.44 | 4.28 | 4.32 | 4.30 | -2.70% | 58,200,965 |
| Jul 21, 2026 | 4.37 | 4.46 | 4.34 | 4.44 | 4.42 | 2.07% | 55,928,538 |
| Jul 20, 2026 | 4.30 | 4.40 | 4.25 | 4.35 | 4.33 | 1.64% | 51,759,012 |
| Jul 17, 2026 | 4.42 | 4.50 | 4.28 | 4.28 | 4.26 | -3.60% | 56,557,348 |
| Jul 16, 2026 | 4.44 | 4.49 | 4.41 | 4.44 | 4.42 | -0.45% | 36,679,396 |
| Jul 15, 2026 | 4.48 | 4.53 | 4.33 | 4.46 | 4.44 | - | 54,782,951 |
| Jul 14, 2026 | 4.23 | 4.51 | 4.21 | 4.46 | 4.44 | 5.19% | 58,232,809 |
| Jul 13, 2026 | 4.30 | 4.32 | 4.20 | 4.24 | 4.22 | -1.85% | 41,687,820 |
| Jul 10, 2026 | 4.37 | 4.40 | 4.31 | 4.32 | 4.30 | -1.59% | 44,130,599 |
| Jul 9, 2026 | 4.32 | 4.43 | 4.25 | 4.39 | 4.37 | 1.39% | 50,638,510 |
| Jul 8, 2026 | 4.51 | 4.52 | 4.32 | 4.33 | 4.31 | -4.63% | 64,623,998 |
| Jul 7, 2026 | 4.60 | 4.63 | 4.50 | 4.54 | 4.52 | -1.73% | 58,242,049 |
| Jul 6, 2026 | 4.69 | 4.82 | 4.58 | 4.62 | 4.60 | -1.49% | 85,924,100 |
| Jul 3, 2026 | 4.83 | 4.87 | 4.63 | 4.69 | 4.67 | -2.90% | 80,827,234 |
| Jul 2, 2026 | 4.83 | 4.96 | 4.77 | 4.83 | 4.81 | -0.82% | 83,797,665 |
| Jul 1, 2026 | 4.87 | 4.98 | 4.82 | 4.87 | 4.85 | 3.40% | 109,212,969 |
| Jun 30, 2026 | 4.55 | 4.75 | 4.47 | 4.71 | 4.69 | 3.29% | 66,953,570 |
| Jun 29, 2026 | 4.65 | 4.75 | 4.46 | 4.56 | 4.54 | -2.15% | 75,698,048 |