Shanghai Tianchen Co., Ltd. Class A 600620
SSE · China · Finance
CNY 4.36+0.01 (+0.23%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.36 | +0.23% | CNY 4.39 | CNY 4.40 | CNY 4.27 | 6.04M |
| 2026-09-29 | CNY 4.35 | +1.16% | CNY 4.31 | CNY 4.41 | CNY 4.26 | 5.80M |
| 2026-09-28 | CNY 4.30 | -1.15% | CNY 4.39 | CNY 4.41 | CNY 4.28 | 5.87M |
| 2026-09-24 | CNY 4.35 | -0.23% | CNY 4.36 | CNY 4.45 | CNY 4.33 |
| 5.12M |
| 2026-09-23 | CNY 4.36 | -0.23% | CNY 4.38 | CNY 4.45 | CNY 4.33 | 4.95M |
| 2026-09-22 | CNY 4.37 | -0.91% | CNY 4.40 | CNY 4.44 | CNY 4.32 | 5.44M |
| 2026-09-21 | CNY 4.41 | +3.52% | CNY 4.31 | CNY 4.43 | CNY 4.26 | 6.75M |
| 2026-09-18 | CNY 4.26 | -2.07% | CNY 4.40 | CNY 4.40 | CNY 4.26 | 5.77M |
| 2026-09-17 | CNY 4.35 | 0.00% | CNY 4.34 | CNY 4.38 | CNY 4.23 | 4.88M |
| 2026-09-16 | CNY 4.35 | +2.59% | CNY 4.31 | CNY 4.39 | CNY 4.21 | 6.39M |
| 2026-09-15 | CNY 4.24 | -4.07% | CNY 4.42 | CNY 4.42 | CNY 4.23 | 6.04M |
| 2026-09-14 | CNY 4.42 | +2.08% | CNY 4.35 | CNY 4.44 | CNY 4.31 | 7.37M |
| 2026-09-11 | CNY 4.33 | -3.13% | CNY 4.43 | CNY 4.49 | CNY 4.27 | 8.18M |
| 2026-09-10 | CNY 4.47 | -1.32% | CNY 4.54 | CNY 4.54 | CNY 4.45 | 4.07M |
| 2026-09-09 | CNY 4.53 | -1.52% | CNY 4.60 | CNY 4.61 | CNY 4.50 | 4.70M |
| 2026-09-08 | CNY 4.60 | +3.37% | CNY 4.48 | CNY 4.62 | CNY 4.47 | 5.03M |
| 2026-09-07 | CNY 4.45 | +0.45% | CNY 4.42 | CNY 4.48 | CNY 4.40 | 4.14M |
| 2026-09-04 | CNY 4.43 | +0.68% | CNY 4.42 | CNY 4.55 | CNY 4.37 | 5.36M |
| 2026-09-03 | CNY 4.40 | -2.44% | CNY 4.50 | CNY 4.53 | CNY 4.38 | 5.79M |
| 2026-09-02 | CNY 4.51 | -0.22% | CNY 4.53 | CNY 4.54 | CNY 4.43 | 5.60M |
| 2026-09-01 | CNY 4.52 | +1.12% | CNY 4.45 | CNY 4.56 | CNY 4.43 | 4.44M |
| 2026-08-31 | CNY 4.47 | -1.11% | CNY 4.51 | CNY 4.57 | CNY 4.44 | 5.77M |
| 2026-08-28 | CNY 4.52 | +0.67% | CNY 4.47 | CNY 4.56 | CNY 4.42 | 4.57M |
| 2026-08-27 | CNY 4.49 | -0.22% | CNY 4.46 | CNY 4.52 | CNY 4.44 | 4.21M |
| 2026-08-26 | CNY 4.50 | +0.22% | CNY 4.43 | CNY 4.55 | CNY 4.43 | 5.56M |
| 2026-08-25 | CNY 4.49 | +3.22% | CNY 4.32 | CNY 4.51 | CNY 4.31 | 5.26M |
| 2026-08-24 | CNY 4.35 | -0.46% | CNY 4.37 | CNY 4.41 | CNY 4.29 | 4.55M |
| 2026-08-21 | CNY 4.37 | -0.91% | CNY 4.35 | CNY 4.44 | CNY 4.28 | 5.15M |
| 2026-08-20 | CNY 4.41 | +3.52% | CNY 4.28 | CNY 4.41 | CNY 4.28 | 8.35M |
| 2026-08-19 | CNY 4.26 | -1.62% | CNY 4.35 | CNY 4.36 | CNY 4.24 | 5.03M |
| 2026-08-18 | CNY 4.33 | -0.92% | CNY 4.35 | CNY 4.41 | CNY 4.30 | 3.40M |
| 2026-08-17 | CNY 4.37 | +1.86% | CNY 4.28 | CNY 4.38 | CNY 4.24 | 4.21M |
| 2026-08-14 | CNY 4.29 | -0.23% | CNY 4.32 | CNY 4.36 | CNY 4.24 | 4.96M |
| 2026-08-13 | CNY 4.30 | -2.05% | CNY 4.41 | CNY 4.42 | CNY 4.30 | 4.99M |
| 2026-08-12 | CNY 4.39 | +2.57% | CNY 4.33 | CNY 4.41 | CNY 4.28 | 5.51M |
| 2026-08-11 | CNY 4.28 | -1.15% | CNY 4.30 | CNY 4.35 | CNY 4.26 | 3.44M |
| 2026-08-10 | CNY 4.33 | +3.34% | CNY 4.19 | CNY 4.34 | CNY 4.19 | 4.95M |
| 2026-08-07 | CNY 4.19 | -1.41% | CNY 4.24 | CNY 4.27 | CNY 4.13 | 4.61M |
| 2026-08-06 | CNY 4.25 | +0.47% | CNY 4.27 | CNY 4.27 | CNY 4.18 | 4.23M |
| 2026-08-05 | CNY 4.23 | -0.24% | CNY 4.25 | CNY 4.27 | CNY 4.19 | 4.89M |
| 2026-08-04 | CNY 4.24 | -0.47% | CNY 4.28 | CNY 4.30 | CNY 4.21 | 4.64M |
| 2026-08-03 | CNY 4.26 | +4.41% | CNY 4.08 | CNY 4.26 | CNY 4.08 | 7.00M |
| 2026-07-31 | CNY 4.08 | +1.75% | CNY 4.04 | CNY 4.08 | CNY 4.02 | 4.50M |
| 2026-07-30 | CNY 4.01 | -0.99% | CNY 4.08 | CNY 4.16 | CNY 3.98 | 6.22M |
| 2026-07-29 | CNY 4.05 | +2.27% | CNY 3.97 | CNY 4.07 | CNY 3.95 | 5.56M |
| 2026-07-28 | CNY 3.96 | +0.51% | CNY 3.93 | CNY 4.05 | CNY 3.91 | 6.16M |
| 2026-07-27 | CNY 3.94 | +3.14% | CNY 3.83 | CNY 3.97 | CNY 3.81 | 5.16M |
| 2026-07-24 | CNY 3.82 | -3.05% | CNY 3.95 | CNY 3.96 | CNY 3.82 | 5.49M |
| 2026-07-23 | CNY 3.94 | +2.34% | CNY 3.82 | CNY 3.97 | CNY 3.81 | 6.48M |
| 2026-07-22 | CNY 3.85 | -1.28% | CNY 3.89 | CNY 3.96 | CNY 3.83 | 6.75M |
| 2026-07-21 | CNY 3.90 | -2.50% | CNY 3.98 | CNY 4.08 | CNY 3.82 | 10.28M |
| 2026-07-20 | CNY 4.00 | -2.20% | CNY 4.06 | CNY 4.16 | CNY 3.96 | 10.39M |
| 2026-07-17 | CNY 4.09 | -1.92% | CNY 4.18 | CNY 4.31 | CNY 4.07 | 10.18M |
| 2026-07-16 | CNY 4.17 | +1.96% | CNY 4.12 | CNY 4.23 | CNY 4.02 | 9.31M |
| 2026-07-15 | CNY 4.09 | +1.74% | CNY 4.01 | CNY 4.15 | CNY 3.98 | 8.50M |
| 2026-07-14 | CNY 4.02 | +3.61% | CNY 3.90 | CNY 4.02 | CNY 3.86 | 6.88M |
| 2026-07-13 | CNY 3.88 | -2.76% | CNY 3.99 | CNY 4.05 | CNY 3.88 | 7.08M |
| 2026-07-10 | CNY 3.99 | +2.57% | CNY 3.89 | CNY 4.09 | CNY 3.81 | 7.77M |
| 2026-07-09 | CNY 3.89 | -0.51% | CNY 3.90 | CNY 3.97 | CNY 3.81 | 6.91M |
| 2026-07-08 | CNY 3.91 | -0.26% | CNY 3.92 | CNY 3.95 | CNY 3.84 | 5.75M |
| 2026-07-07 | CNY 3.92 | -3.21% | CNY 3.97 | CNY 4.11 | CNY 3.88 | 7.72M |
| 2026-07-06 | CNY 4.05 | -1.22% | CNY 4.12 | CNY 4.15 | CNY 4.03 | 5.72M |
| 2026-07-03 | CNY 4.10 | +1.74% | CNY 4.05 | CNY 4.15 | CNY 4.03 | 6.61M |
| 2026-07-02 | CNY 4.03 | -1.23% | CNY 4.06 | CNY 4.20 | CNY 4.01 | 7.87M |
| 2026-07-01 | CNY 4.08 | +3.29% | CNY 3.89 | CNY 4.16 | CNY 3.89 | 8.97M |
| 2026-06-30 | CNY 3.95 | -0.25% | CNY 3.88 | CNY 4.03 | CNY 3.88 | 7.10M |
| 2026-06-29 | CNY 3.96 | -0.25% | CNY 3.88 | CNY 4.01 | CNY 3.81 | 9.40M |
| 2026-06-26 | CNY 3.97 | -2.46% | CNY 4.10 | CNY 4.10 | CNY 3.91 | 8.68M |
| 2026-06-25 | CNY 4.07 | +0.25% | CNY 4.09 | CNY 4.13 | CNY 3.99 | 7.18M |
| 2026-06-24 | CNY 4.06 | -6.45% | CNY 4.41 | CNY 4.43 | CNY 4.05 | 9.24M |
| 2026-06-23 | CNY 4.34 | +1.17% | CNY 4.29 | CNY 4.45 | CNY 4.26 | 7.64M |
| 2026-06-22 | CNY 4.29 | +0.70% | CNY 4.23 | CNY 4.29 | CNY 4.10 | 7.70M |
| 2026-06-18 | CNY 4.26 | 0.00% | CNY 4.31 | CNY 4.31 | CNY 4.15 | 6.15M |
| 2026-06-17 | CNY 4.26 | -2.29% | CNY 4.42 | CNY 4.42 | CNY 4.20 | 6.97M |
| 2026-06-16 | CNY 4.36 | -0.68% | CNY 4.38 | CNY 4.40 | CNY 4.28 | 6.40M |
| 2026-06-15 | CNY 4.39 | -3.09% | CNY 4.52 | CNY 4.61 | CNY 4.35 | 8.31M |
| 2026-06-12 | CNY 4.53 | +1.34% | CNY 4.40 | CNY 4.56 | CNY 4.38 | 7.55M |
| 2026-06-11 | CNY 4.47 | -1.76% | CNY 4.52 | CNY 4.57 | CNY 4.41 | 6.31M |
| 2026-06-10 | CNY 4.55 | +0.22% | CNY 4.50 | CNY 4.57 | CNY 4.46 | 5.76M |
| 2026-06-09 | CNY 4.54 | -0.22% | CNY 4.56 | CNY 4.60 | CNY 4.44 | 6.97M |
| 2026-06-08 | CNY 4.55 | -3.40% | CNY 4.53 | CNY 4.70 | CNY 4.45 | 6.92M |
| 2026-06-05 | CNY 4.71 | +1.29% | CNY 4.64 | CNY 4.79 | CNY 4.61 | 7.16M |
| 2026-06-04 | CNY 4.65 | -0.43% | CNY 4.66 | CNY 4.75 | CNY 4.60 | 5.08M |
| 2026-06-03 | CNY 4.67 | -2.10% | CNY 4.82 | CNY 4.82 | CNY 4.66 | 6.30M |
| 2026-06-02 | CNY 4.77 | -3.64% | CNY 5.05 | CNY 5.05 | CNY 4.73 | 7.80M |
| 2026-06-01 | CNY 4.95 | +3.56% | CNY 4.75 | CNY 4.99 | CNY 4.73 | 7.31M |
| 2026-05-29 | CNY 4.78 | -2.05% | CNY 4.87 | CNY 4.96 | CNY 4.76 | 6.34M |
| 2026-05-28 | CNY 4.88 | +0.21% | CNY 4.87 | CNY 4.94 | CNY 4.79 | 5.49M |
| 2026-05-27 | CNY 4.87 | -2.60% | CNY 5.01 | CNY 5.03 | CNY 4.84 | 6.85M |
| 2026-05-26 | CNY 5.00 | -2.15% | CNY 5.11 | CNY 5.11 | CNY 4.93 | 7.48M |