Tinergy Chemical Co., Ltd. Class A 002145

SZSE · China · Process Industries

CNY 4.59-0.01 (-0.22%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.59	-0.22%	CNY 4.60	CNY 4.64	CNY 4.57	40.72M
2026-09-29	CNY 4.60	-0.86%	CNY 4.60	CNY 4.67	CNY 4.57	49.96M
2026-09-28	CNY 4.64	-3.93%	CNY 4.80	CNY 4.82	CNY 4.59	86.02M
2026-09-24	CNY 4.83	-0.62%	CNY 4.83	CNY 4.99	CNY 4.81	87.88M
2026-09-23	CNY 4.86	+3.40%	CNY 4.77	CNY 4.90	CNY 4.75	100.62M
2026-09-22	CNY 4.70	-3.09%	CNY 4.85	CNY 4.89	CNY 4.69	96.44M
2026-09-21	CNY 4.85	+5.43%	CNY 4.62	CNY 4.88	CNY 4.62	126.43M
2026-09-18	CNY 4.60	+0.44%	CNY 4.59	CNY 4.69	CNY 4.57	89.94M
2026-09-17	CNY 4.58	+3.62%	CNY 4.48	CNY 4.60	CNY 4.43	106.25M
2026-09-16	CNY 4.42	+2.55%	CNY 4.32	CNY 4.47	CNY 4.28	76.51M
2026-09-15	CNY 4.31	+0.47%	CNY 4.29	CNY 4.35	CNY 4.28	34.55M
2026-09-14	CNY 4.29	+2.88%	CNY 4.16	CNY 4.31	CNY 4.14	42.36M
2026-09-11	CNY 4.17	-2.34%	CNY 4.25	CNY 4.25	CNY 4.13	47.11M
2026-09-10	CNY 4.27	-0.93%	CNY 4.30	CNY 4.30	CNY 4.26	26.56M
2026-09-09	CNY 4.31	-0.23%	CNY 4.30	CNY 4.34	CNY 4.29	27.55M
2026-09-08	CNY 4.32	+1.17%	CNY 4.27	CNY 4.34	CNY 4.26	33.22M
2026-09-07	CNY 4.27	-0.23%	CNY 4.27	CNY 4.30	CNY 4.26	27.83M
2026-09-04	CNY 4.28	-0.70%	CNY 4.31	CNY 4.35	CNY 4.27	39.21M
2026-09-03	CNY 4.31	-0.46%	CNY 4.33	CNY 4.36	CNY 4.29	27.61M
2026-09-02	CNY 4.33	-1.37%	CNY 4.38	CNY 4.40	CNY 4.30	34.67M
2026-09-01	CNY 4.39	+0.46%	CNY 4.35	CNY 4.43	CNY 4.35	35.84M
2026-08-31	CNY 4.37	-1.13%	CNY 4.41	CNY 4.42	CNY 4.32	37.34M
2026-08-28	CNY 4.42	+0.45%	CNY 4.39	CNY 4.44	CNY 4.37	31.18M
2026-08-27	CNY 4.40	-0.23%	CNY 4.38	CNY 4.42	CNY 4.34	29.23M
2026-08-26	CNY 4.41	+1.38%	CNY 4.35	CNY 4.44	CNY 4.32	35.71M
2026-08-25	CNY 4.35	+1.16%	CNY 4.29	CNY 4.35	CNY 4.28	30.84M
2026-08-24	CNY 4.30	0.00%	CNY 4.32	CNY 4.34	CNY 4.27	30.33M
2026-08-21	CNY 4.30	-0.23%	CNY 4.29	CNY 4.32	CNY 4.23	31.72M
2026-08-20	CNY 4.31	0.00%	CNY 4.33	CNY 4.38	CNY 4.31	31.76M
2026-08-19	CNY 4.31	-2.93%	CNY 4.42	CNY 4.45	CNY 4.30	47.35M
2026-08-18	CNY 4.44	-1.55%	CNY 4.47	CNY 4.51	CNY 4.41	35.72M
2026-08-17	CNY 4.51	+2.27%	CNY 4.43	CNY 4.52	CNY 4.39	41.15M
2026-08-14	CNY 4.41	-0.90%	CNY 4.46	CNY 4.48	CNY 4.39	31.75M
2026-08-13	CNY 4.45	-1.11%	CNY 4.49	CNY 4.52	CNY 4.45	48.21M
2026-08-12	CNY 4.50	+0.45%	CNY 4.60	CNY 4.64	CNY 4.49	58.46M
2026-08-11	CNY 4.48	-2.18%	CNY 4.56	CNY 4.57	CNY 4.48	49.04M
2026-08-10	CNY 4.58	+2.00%	CNY 4.52	CNY 4.61	CNY 4.50	55.76M
2026-08-07	CNY 4.49	-0.88%	CNY 4.54	CNY 4.55	CNY 4.45	43.19M
2026-08-06	CNY 4.53	-1.95%	CNY 4.59	CNY 4.61	CNY 4.50	56.28M
2026-08-05	CNY 4.62	-0.65%	CNY 4.67	CNY 4.70	CNY 4.58	62.99M
2026-08-04	CNY 4.65	-1.27%	CNY 4.71	CNY 4.74	CNY 4.63	40.61M
2026-08-03	CNY 4.71	+1.51%	CNY 4.63	CNY 4.72	CNY 4.63	36.84M
2026-07-31	CNY 4.64	+0.87%	CNY 4.62	CNY 4.68	CNY 4.60	48.06M
2026-07-30	CNY 4.60	-0.65%	CNY 4.60	CNY 4.67	CNY 4.57	43.05M
2026-07-29	CNY 4.63	+1.76%	CNY 4.56	CNY 4.66	CNY 4.53	52.67M
2026-07-28	CNY 4.55	+1.11%	CNY 4.45	CNY 4.63	CNY 4.45	55.15M
2026-07-27	CNY 4.50	+2.04%	CNY 4.37	CNY 4.50	CNY 4.37	49.42M
2026-07-24	CNY 4.41	-0.90%	CNY 4.42	CNY 4.46	CNY 4.32	47.41M
2026-07-23	CNY 4.45	+3.01%	CNY 4.32	CNY 4.46	CNY 4.27	51.89M
2026-07-22	CNY 4.32	-2.70%	CNY 4.42	CNY 4.44	CNY 4.28	58.20M
2026-07-21	CNY 4.44	+2.07%	CNY 4.37	CNY 4.46	CNY 4.34	55.93M
2026-07-20	CNY 4.35	+1.64%	CNY 4.30	CNY 4.40	CNY 4.25	51.76M
2026-07-17	CNY 4.28	-3.60%	CNY 4.42	CNY 4.50	CNY 4.28	56.56M
2026-07-16	CNY 4.44	-0.45%	CNY 4.44	CNY 4.49	CNY 4.41	36.68M
2026-07-15	CNY 4.46	0.00%	CNY 4.48	CNY 4.53	CNY 4.33	54.78M
2026-07-14	CNY 4.46	+5.19%	CNY 4.23	CNY 4.51	CNY 4.21	58.23M
2026-07-13	CNY 4.24	-1.85%	CNY 4.30	CNY 4.32	CNY 4.20	41.69M
2026-07-10	CNY 4.32	-1.59%	CNY 4.37	CNY 4.40	CNY 4.31	44.13M
2026-07-09	CNY 4.39	+1.39%	CNY 4.32	CNY 4.43	CNY 4.25	50.64M
2026-07-08	CNY 4.33	-4.63%	CNY 4.51	CNY 4.52	CNY 4.32	64.62M
2026-07-07	CNY 4.54	-1.73%	CNY 4.60	CNY 4.63	CNY 4.50	58.24M
2026-07-06	CNY 4.62	-1.49%	CNY 4.69	CNY 4.82	CNY 4.58	85.92M
2026-07-03	CNY 4.69	-2.90%	CNY 4.83	CNY 4.87	CNY 4.63	80.83M
2026-07-02	CNY 4.83	-0.82%	CNY 4.83	CNY 4.96	CNY 4.77	83.80M
2026-07-01	CNY 4.87	+3.40%	CNY 4.87	CNY 4.98	CNY 4.82	109.21M
2026-06-30	CNY 4.71	+3.29%	CNY 4.55	CNY 4.75	CNY 4.47	66.95M
2026-06-29	CNY 4.56	-2.15%	CNY 4.65	CNY 4.75	CNY 4.46	75.70M
2026-06-26	CNY 4.66	-7.17%	CNY 4.94	CNY 5.02	CNY 4.65	109.22M
2026-06-25	CNY 5.02	+2.45%	CNY 4.86	CNY 5.04	CNY 4.84	126.90M
2026-06-24	CNY 4.90	+2.51%	CNY 4.74	CNY 4.95	CNY 4.61	116.00M
2026-06-23	CNY 4.78	-3.82%	CNY 4.93	CNY 4.99	CNY 4.73	105.88M
2026-06-22	CNY 4.97	+6.20%	CNY 4.60	CNY 4.99	CNY 4.59	181.34M
2026-06-18	CNY 4.68	+4.93%	CNY 4.45	CNY 4.75	CNY 4.29	128.72M
2026-06-17	CNY 4.46	-3.88%	CNY 4.61	CNY 4.62	CNY 4.43	76.56M
2026-06-16	CNY 4.64	+6.67%	CNY 4.36	CNY 4.71	CNY 4.31	136.19M
2026-06-15	CNY 4.35	+1.87%	CNY 4.28	CNY 4.40	CNY 4.28	50.13M
2026-06-12	CNY 4.27	+2.40%	CNY 4.24	CNY 4.32	CNY 4.17	60.40M
2026-06-11	CNY 4.17	-3.02%	CNY 4.27	CNY 4.34	CNY 4.14	47.67M
2026-06-10	CNY 4.30	-0.46%	CNY 4.28	CNY 4.47	CNY 4.24	48.10M
2026-06-09	CNY 4.32	+2.86%	CNY 4.20	CNY 4.33	CNY 4.13	50.31M
2026-06-08	CNY 4.20	-4.55%	CNY 4.30	CNY 4.42	CNY 4.13	72.69M
2026-06-05	CNY 4.40	0.00%	CNY 4.36	CNY 4.46	CNY 4.35	45.93M
2026-06-04	CNY 4.40	+0.46%	CNY 4.36	CNY 4.43	CNY 4.32	38.57M
2026-06-03	CNY 4.38	+0.23%	CNY 4.35	CNY 4.45	CNY 4.31	42.99M
2026-06-02	CNY 4.37	-1.35%	CNY 4.43	CNY 4.46	CNY 4.34	35.76M
2026-06-01	CNY 4.43	+2.07%	CNY 4.34	CNY 4.50	CNY 4.33	49.82M
2026-05-29	CNY 4.34	-4.41%	CNY 4.54	CNY 4.57	CNY 4.33	65.39M
2026-05-28	CNY 4.54	+2.02%	CNY 4.42	CNY 4.65	CNY 4.39	63.13M
2026-05-27	CNY 4.45	-2.41%	CNY 4.60	CNY 4.69	CNY 4.35	74.04M
2026-05-26	CNY 4.56	+1.33%	CNY 4.50	CNY 4.66	CNY 4.46	72.12M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.59	-0.22%	CNY 4.60	CNY 4.64	CNY 4.57	40.72M
2026-09-29	CNY 4.60	-0.86%	CNY 4.60	CNY 4.67	CNY 4.57	49.96M
2026-09-28	CNY 4.64	-3.93%	CNY 4.80	CNY 4.82	CNY 4.59	86.02M
2026-09-24	CNY 4.83	-0.62%	CNY 4.83	CNY 4.99	CNY 4.81	87.88M
2026-09-23	CNY 4.86	+3.40%	CNY 4.77	CNY 4.90	CNY 4.75	100.62M
2026-09-22	CNY 4.70	-3.09%	CNY 4.85	CNY 4.89	CNY 4.69	96.44M
2026-09-21	CNY 4.85	+5.43%	CNY 4.62	CNY 4.88	CNY 4.62	126.43M
2026-09-18	CNY 4.60	+0.44%	CNY 4.59	CNY 4.69	CNY 4.57	89.94M
2026-09-17	CNY 4.58	+3.62%	CNY 4.48	CNY 4.60	CNY 4.43	106.25M
2026-09-16	CNY 4.42	+2.55%	CNY 4.32	CNY 4.47	CNY 4.28	76.51M
2026-09-15	CNY 4.31	+0.47%	CNY 4.29	CNY 4.35	CNY 4.28	34.55M
2026-09-14	CNY 4.29	+2.88%	CNY 4.16	CNY 4.31	CNY 4.14	42.36M
2026-09-11	CNY 4.17	-2.34%	CNY 4.25	CNY 4.25	CNY 4.13	47.11M
2026-09-10	CNY 4.27	-0.93%	CNY 4.30	CNY 4.30	CNY 4.26	26.56M
2026-09-09	CNY 4.31	-0.23%	CNY 4.30	CNY 4.34	CNY 4.29	27.55M
2026-09-08	CNY 4.32	+1.17%	CNY 4.27	CNY 4.34	CNY 4.26	33.22M
2026-09-07	CNY 4.27	-0.23%	CNY 4.27	CNY 4.30	CNY 4.26	27.83M
2026-09-04	CNY 4.28	-0.70%	CNY 4.31	CNY 4.35	CNY 4.27	39.21M
2026-09-03	CNY 4.31	-0.46%	CNY 4.33	CNY 4.36	CNY 4.29	27.61M
2026-09-02	CNY 4.33	-1.37%	CNY 4.38	CNY 4.40	CNY 4.30	34.67M
2026-09-01	CNY 4.39	+0.46%	CNY 4.35	CNY 4.43	CNY 4.35	35.84M
2026-08-31	CNY 4.37	-1.13%	CNY 4.41	CNY 4.42	CNY 4.32	37.34M
2026-08-28	CNY 4.42	+0.45%	CNY 4.39	CNY 4.44	CNY 4.37	31.18M
2026-08-27	CNY 4.40	-0.23%	CNY 4.38	CNY 4.42	CNY 4.34	29.23M
2026-08-26	CNY 4.41	+1.38%	CNY 4.35	CNY 4.44	CNY 4.32	35.71M
2026-08-25	CNY 4.35	+1.16%	CNY 4.29	CNY 4.35	CNY 4.28	30.84M
2026-08-24	CNY 4.30	0.00%	CNY 4.32	CNY 4.34	CNY 4.27	30.33M
2026-08-21	CNY 4.30	-0.23%	CNY 4.29	CNY 4.32	CNY 4.23	31.72M
2026-08-20	CNY 4.31	0.00%	CNY 4.33	CNY 4.38	CNY 4.31	31.76M
2026-08-19	CNY 4.31	-2.93%	CNY 4.42	CNY 4.45	CNY 4.30	47.35M
2026-08-18	CNY 4.44	-1.55%	CNY 4.47	CNY 4.51	CNY 4.41	35.72M
2026-08-17	CNY 4.51	+2.27%	CNY 4.43	CNY 4.52	CNY 4.39	41.15M
2026-08-14	CNY 4.41	-0.90%	CNY 4.46	CNY 4.48	CNY 4.39	31.75M
2026-08-13	CNY 4.45	-1.11%	CNY 4.49	CNY 4.52	CNY 4.45	48.21M
2026-08-12	CNY 4.50	+0.45%	CNY 4.60	CNY 4.64	CNY 4.49	58.46M
2026-08-11	CNY 4.48	-2.18%	CNY 4.56	CNY 4.57	CNY 4.48	49.04M
2026-08-10	CNY 4.58	+2.00%	CNY 4.52	CNY 4.61	CNY 4.50	55.76M
2026-08-07	CNY 4.49	-0.88%	CNY 4.54	CNY 4.55	CNY 4.45	43.19M
2026-08-06	CNY 4.53	-1.95%	CNY 4.59	CNY 4.61	CNY 4.50	56.28M
2026-08-05	CNY 4.62	-0.65%	CNY 4.67	CNY 4.70	CNY 4.58	62.99M
2026-08-04	CNY 4.65	-1.27%	CNY 4.71	CNY 4.74	CNY 4.63	40.61M
2026-08-03	CNY 4.71	+1.51%	CNY 4.63	CNY 4.72	CNY 4.63	36.84M
2026-07-31	CNY 4.64	+0.87%	CNY 4.62	CNY 4.68	CNY 4.60	48.06M
2026-07-30	CNY 4.60	-0.65%	CNY 4.60	CNY 4.67	CNY 4.57	43.05M
2026-07-29	CNY 4.63	+1.76%	CNY 4.56	CNY 4.66	CNY 4.53	52.67M
2026-07-28	CNY 4.55	+1.11%	CNY 4.45	CNY 4.63	CNY 4.45	55.15M
2026-07-27	CNY 4.50	+2.04%	CNY 4.37	CNY 4.50	CNY 4.37	49.42M
2026-07-24	CNY 4.41	-0.90%	CNY 4.42	CNY 4.46	CNY 4.32	47.41M
2026-07-23	CNY 4.45	+3.01%	CNY 4.32	CNY 4.46	CNY 4.27	51.89M
2026-07-22	CNY 4.32	-2.70%	CNY 4.42	CNY 4.44	CNY 4.28	58.20M
2026-07-21	CNY 4.44	+2.07%	CNY 4.37	CNY 4.46	CNY 4.34	55.93M
2026-07-20	CNY 4.35	+1.64%	CNY 4.30	CNY 4.40	CNY 4.25	51.76M
2026-07-17	CNY 4.28	-3.60%	CNY 4.42	CNY 4.50	CNY 4.28	56.56M
2026-07-16	CNY 4.44	-0.45%	CNY 4.44	CNY 4.49	CNY 4.41	36.68M
2026-07-15	CNY 4.46	0.00%	CNY 4.48	CNY 4.53	CNY 4.33	54.78M
2026-07-14	CNY 4.46	+5.19%	CNY 4.23	CNY 4.51	CNY 4.21	58.23M
2026-07-13	CNY 4.24	-1.85%	CNY 4.30	CNY 4.32	CNY 4.20	41.69M
2026-07-10	CNY 4.32	-1.59%	CNY 4.37	CNY 4.40	CNY 4.31	44.13M
2026-07-09	CNY 4.39	+1.39%	CNY 4.32	CNY 4.43	CNY 4.25	50.64M
2026-07-08	CNY 4.33	-4.63%	CNY 4.51	CNY 4.52	CNY 4.32	64.62M
2026-07-07	CNY 4.54	-1.73%	CNY 4.60	CNY 4.63	CNY 4.50	58.24M
2026-07-06	CNY 4.62	-1.49%	CNY 4.69	CNY 4.82	CNY 4.58	85.92M
2026-07-03	CNY 4.69	-2.90%	CNY 4.83	CNY 4.87	CNY 4.63	80.83M
2026-07-02	CNY 4.83	-0.82%	CNY 4.83	CNY 4.96	CNY 4.77	83.80M
2026-07-01	CNY 4.87	+3.40%	CNY 4.87	CNY 4.98	CNY 4.82	109.21M
2026-06-30	CNY 4.71	+3.29%	CNY 4.55	CNY 4.75	CNY 4.47	66.95M
2026-06-29	CNY 4.56	-2.15%	CNY 4.65	CNY 4.75	CNY 4.46	75.70M
2026-06-26	CNY 4.66	-7.17%	CNY 4.94	CNY 5.02	CNY 4.65	109.22M
2026-06-25	CNY 5.02	+2.45%	CNY 4.86	CNY 5.04	CNY 4.84	126.90M
2026-06-24	CNY 4.90	+2.51%	CNY 4.74	CNY 4.95	CNY 4.61	116.00M
2026-06-23	CNY 4.78	-3.82%	CNY 4.93	CNY 4.99	CNY 4.73	105.88M
2026-06-22	CNY 4.97	+6.20%	CNY 4.60	CNY 4.99	CNY 4.59	181.34M
2026-06-18	CNY 4.68	+4.93%	CNY 4.45	CNY 4.75	CNY 4.29	128.72M
2026-06-17	CNY 4.46	-3.88%	CNY 4.61	CNY 4.62	CNY 4.43	76.56M
2026-06-16	CNY 4.64	+6.67%	CNY 4.36	CNY 4.71	CNY 4.31	136.19M
2026-06-15	CNY 4.35	+1.87%	CNY 4.28	CNY 4.40	CNY 4.28	50.13M
2026-06-12	CNY 4.27	+2.40%	CNY 4.24	CNY 4.32	CNY 4.17	60.40M
2026-06-11	CNY 4.17	-3.02%	CNY 4.27	CNY 4.34	CNY 4.14	47.67M
2026-06-10	CNY 4.30	-0.46%	CNY 4.28	CNY 4.47	CNY 4.24	48.10M
2026-06-09	CNY 4.32	+2.86%	CNY 4.20	CNY 4.33	CNY 4.13	50.31M
2026-06-08	CNY 4.20	-4.55%	CNY 4.30	CNY 4.42	CNY 4.13	72.69M
2026-06-05	CNY 4.40	0.00%	CNY 4.36	CNY 4.46	CNY 4.35	45.93M
2026-06-04	CNY 4.40	+0.46%	CNY 4.36	CNY 4.43	CNY 4.32	38.57M
2026-06-03	CNY 4.38	+0.23%	CNY 4.35	CNY 4.45	CNY 4.31	42.99M
2026-06-02	CNY 4.37	-1.35%	CNY 4.43	CNY 4.46	CNY 4.34	35.76M
2026-06-01	CNY 4.43	+2.07%	CNY 4.34	CNY 4.50	CNY 4.33	49.82M
2026-05-29	CNY 4.34	-4.41%	CNY 4.54	CNY 4.57	CNY 4.33	65.39M
2026-05-28	CNY 4.54	+2.02%	CNY 4.42	CNY 4.65	CNY 4.39	63.13M
2026-05-27	CNY 4.45	-2.41%	CNY 4.60	CNY 4.69	CNY 4.35	74.04M
2026-05-26	CNY 4.56	+1.33%	CNY 4.50	CNY 4.66	CNY 4.46	72.12M