Tian Jin Bohai Chemical Co., Ltd. Class A 600800
SSE · China · Process Industries
CNY 3.21+0.01 (+0.31%)
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 3.21 | +0.31% | CNY 3.21 | CNY 3.22 | CNY 3.17 | 11.17M |
| 2026-09-29 | CNY 3.20 | +1.27% | CNY 3.17 | CNY 3.22 | CNY 3.13 | 11.25M |
| 2026-09-28 | CNY 3.16 | -1.25% | CNY 3.18 | CNY 3.21 | CNY 3.11 | 12.77M |
| 2026-09-24 | CNY 3.20 | +0.95% | CNY 3.19 | CNY 3.23 | CNY 3.15 | 15.35M |
| 2026-09-23 | CNY 3.17 | -4.23% | CNY 3.30 | CNY 3.30 | CNY 3.17 | 23.18M |
| 2026-09-22 | CNY 3.31 | -1.49% | CNY 3.40 | CNY 3.41 | CNY 3.29 | 19.75M |
| 2026-09-21 | CNY 3.36 | +2.75% | CNY 3.27 | CNY 3.38 | CNY 3.25 | 22.55M |
| 2026-09-18 | CNY 3.27 | -0.61% | CNY 3.31 | CNY 3.35 | CNY 3.25 | 18.36M |
| 2026-09-17 | CNY 3.29 | -1.20% | CNY 3.32 | CNY 3.32 | CNY 3.23 | 15.41M |
| 2026-09-16 | CNY 3.33 | -0.30% | CNY 3.32 | CNY 3.38 | CNY 3.29 | 17.48M |
| 2026-09-15 | CNY 3.34 | -1.47% | CNY 3.39 | CNY 3.44 | CNY 3.33 | 19.30M |
| 2026-09-14 | CNY 3.39 | -0.29% | CNY 3.40 | CNY 3.44 | CNY 3.34 | 14.14M |
| 2026-09-11 | CNY 3.40 | -3.13% | CNY 3.51 | CNY 3.52 | CNY 3.33 | 21.58M |
| 2026-09-10 | CNY 3.51 | -0.28% | CNY 3.52 | CNY 3.54 | CNY 3.47 | 17.72M |
| 2026-09-09 | CNY 3.52 | -0.56% | CNY 3.54 | CNY 3.55 | CNY 3.47 | 16.18M |
| 2026-09-08 | CNY 3.54 | +2.61% | CNY 3.45 | CNY 3.56 | CNY 3.45 | 21.20M |
| 2026-09-07 | CNY 3.45 | +0.88% | CNY 3.44 | CNY 3.49 | CNY 3.41 | 12.92M |
| 2026-09-04 | CNY 3.42 | -1.16% | CNY 3.48 | CNY 3.52 | CNY 3.40 | 16.77M |
| 2026-09-03 | CNY 3.46 | -1.14% | CNY 3.50 | CNY 3.55 | CNY 3.43 | 17.16M |
| 2026-09-02 | CNY 3.50 | -1.13% | CNY 3.58 | CNY 3.58 | CNY 3.46 | 17.72M |
| 2026-09-01 | CNY 3.54 | +1.14% | CNY 3.50 | CNY 3.58 | CNY 3.50 | 17.80M |
| 2026-08-31 | CNY 3.50 | -2.78% | CNY 3.57 | CNY 3.59 | CNY 3.44 | 25.61M |
| 2026-08-28 | CNY 3.60 | +2.27% | CNY 3.52 | CNY 3.61 | CNY 3.49 | 29.19M |
| 2026-08-27 | CNY 3.52 | +2.33% | CNY 3.44 | CNY 3.52 | CNY 3.43 | 26.34M |
| 2026-08-26 | CNY 3.44 | +2.38% | CNY 3.36 | CNY 3.46 | CNY 3.33 | 30.13M |
| 2026-08-25 | CNY 3.36 | +2.44% | CNY 3.25 | CNY 3.37 | CNY 3.25 | 22.25M |
| 2026-08-24 | CNY 3.28 | -2.67% | CNY 3.33 | CNY 3.41 | CNY 3.25 | 24.24M |
| 2026-08-21 | CNY 3.37 | +2.12% | CNY 3.30 | CNY 3.38 | CNY 3.28 | 27.48M |
| 2026-08-20 | CNY 3.30 | +0.92% | CNY 3.27 | CNY 3.36 | CNY 3.25 | 28.74M |
| 2026-08-19 | CNY 3.27 | -4.66% | CNY 3.37 | CNY 3.42 | CNY 3.27 | 45.40M |
| 2026-08-18 | CNY 3.43 | -2.56% | CNY 3.59 | CNY 3.61 | CNY 3.40 | 56.03M |
| 2026-08-17 | CNY 3.52 | -1.95% | CNY 3.44 | CNY 3.73 | CNY 3.35 | 88.42M |
| 2026-08-14 | CNY 3.59 | -4.01% | CNY 3.99 | CNY 4.11 | CNY 3.50 | 137.00M |
| 2026-08-13 | CNY 3.74 | +10.00% | CNY 3.45 | CNY 3.74 | CNY 3.44 | 22.97M |
| 2026-08-12 | CNY 3.40 | +0.89% | CNY 3.36 | CNY 3.42 | CNY 3.31 | 17.25M |
| 2026-08-11 | CNY 3.37 | -0.59% | CNY 3.38 | CNY 3.44 | CNY 3.33 | 16.80M |
| 2026-08-10 | CNY 3.39 | +1.80% | CNY 3.32 | CNY 3.39 | CNY 3.27 | 22.43M |
| 2026-08-07 | CNY 3.33 | -2.06% | CNY 3.41 | CNY 3.41 | CNY 3.25 | 23.71M |
| 2026-08-06 | CNY 3.40 | +1.19% | CNY 3.36 | CNY 3.41 | CNY 3.31 | 22.75M |
| 2026-08-05 | CNY 3.36 | +0.60% | CNY 3.35 | CNY 3.45 | CNY 3.30 | 25.31M |
| 2026-08-04 | CNY 3.34 | +3.41% | CNY 3.23 | CNY 3.36 | CNY 3.23 | 25.82M |
| 2026-08-03 | CNY 3.23 | +4.53% | CNY 3.09 | CNY 3.24 | CNY 3.09 | 23.77M |
| 2026-07-31 | CNY 3.09 | +4.39% | CNY 2.99 | CNY 3.17 | CNY 2.97 | 26.74M |
| 2026-07-30 | CNY 2.96 | -3.58% | CNY 3.05 | CNY 3.13 | CNY 2.96 | 24.32M |
| 2026-07-29 | CNY 3.07 | +2.33% | CNY 3.00 | CNY 3.13 | CNY 2.98 | 27.96M |
| 2026-07-28 | CNY 3.00 | +3.09% | CNY 2.88 | CNY 3.01 | CNY 2.87 | 23.29M |
| 2026-07-27 | CNY 2.91 | +1.75% | CNY 2.87 | CNY 2.92 | CNY 2.81 | 20.29M |
| 2026-07-24 | CNY 2.86 | -4.98% | CNY 3.00 | CNY 3.05 | CNY 2.85 | 23.67M |
| 2026-07-23 | CNY 3.01 | +3.79% | CNY 2.88 | CNY 3.06 | CNY 2.86 | 28.50M |
| 2026-07-22 | CNY 2.90 | +1.40% | CNY 2.85 | CNY 2.95 | CNY 2.82 | 26.32M |
| 2026-07-21 | CNY 2.86 | -1.04% | CNY 2.86 | CNY 2.88 | CNY 2.68 | 33.11M |
| 2026-07-20 | CNY 2.89 | -1.03% | CNY 2.91 | CNY 3.01 | CNY 2.84 | 30.89M |
| 2026-07-17 | CNY 2.92 | -4.26% | CNY 3.03 | CNY 3.11 | CNY 2.87 | 30.35M |
| 2026-07-16 | CNY 3.05 | +0.33% | CNY 3.01 | CNY 3.11 | CNY 2.95 | 23.43M |
| 2026-07-15 | CNY 3.04 | +0.33% | CNY 3.06 | CNY 3.20 | CNY 2.97 | 33.00M |
| 2026-07-14 | CNY 3.03 | +0.33% | CNY 3.09 | CNY 3.11 | CNY 2.95 | 32.55M |
| 2026-07-13 | CNY 3.02 | -5.92% | CNY 3.24 | CNY 3.33 | CNY 3.01 | 51.53M |
| 2026-07-10 | CNY 3.21 | +9.93% | CNY 2.94 | CNY 3.21 | CNY 2.88 | 46.04M |
| 2026-07-09 | CNY 2.92 | -2.01% | CNY 2.99 | CNY 3.02 | CNY 2.85 | 22.95M |
| 2026-07-08 | CNY 2.98 | -1.00% | CNY 3.03 | CNY 3.04 | CNY 2.92 | 18.77M |
| 2026-07-07 | CNY 3.01 | -4.14% | CNY 3.10 | CNY 3.12 | CNY 3.00 | 18.23M |
| 2026-07-06 | CNY 3.14 | -0.32% | CNY 3.20 | CNY 3.25 | CNY 3.10 | 23.59M |
| 2026-07-03 | CNY 3.15 | -2.17% | CNY 3.22 | CNY 3.28 | CNY 3.15 | 28.90M |
| 2026-07-02 | CNY 3.22 | -0.62% | CNY 3.21 | CNY 3.41 | CNY 3.19 | 30.03M |
| 2026-07-01 | CNY 3.24 | +0.31% | CNY 3.25 | CNY 3.31 | CNY 3.20 | 25.34M |
| 2026-06-30 | CNY 3.23 | +1.57% | CNY 3.19 | CNY 3.36 | CNY 3.12 | 19.52M |
| 2026-06-29 | CNY 3.18 | -1.24% | CNY 3.22 | CNY 3.27 | CNY 3.13 | 22.71M |
| 2026-06-26 | CNY 3.22 | -4.17% | CNY 3.39 | CNY 3.39 | CNY 3.22 | 30.18M |
| 2026-06-25 | CNY 3.36 | -2.89% | CNY 3.44 | CNY 3.47 | CNY 3.35 | 22.88M |
| 2026-06-24 | CNY 3.46 | -2.26% | CNY 3.55 | CNY 3.57 | CNY 3.33 | 33.41M |
| 2026-06-23 | CNY 3.54 | +2.02% | CNY 3.48 | CNY 3.67 | CNY 3.43 | 33.16M |
| 2026-06-22 | CNY 3.47 | -0.86% | CNY 3.51 | CNY 3.51 | CNY 3.35 | 21.40M |
| 2026-06-18 | CNY 3.50 | -0.57% | CNY 3.55 | CNY 3.60 | CNY 3.43 | 20.41M |
| 2026-06-17 | CNY 3.52 | -1.95% | CNY 3.61 | CNY 3.62 | CNY 3.50 | 16.83M |
| 2026-06-16 | CNY 3.59 | -0.55% | CNY 3.61 | CNY 3.65 | CNY 3.46 | 23.86M |
| 2026-06-15 | CNY 3.61 | -1.37% | CNY 3.67 | CNY 3.71 | CNY 3.57 | 20.74M |
| 2026-06-12 | CNY 3.66 | +0.55% | CNY 3.64 | CNY 3.72 | CNY 3.54 | 24.59M |
| 2026-06-11 | CNY 3.64 | -2.41% | CNY 3.75 | CNY 3.83 | CNY 3.53 | 22.19M |
| 2026-06-10 | CNY 3.73 | +1.08% | CNY 3.72 | CNY 3.79 | CNY 3.65 | 24.81M |
| 2026-06-09 | CNY 3.69 | +0.27% | CNY 3.73 | CNY 3.77 | CNY 3.62 | 17.82M |
| 2026-06-08 | CNY 3.68 | -4.17% | CNY 3.74 | CNY 3.88 | CNY 3.60 | 22.05M |
| 2026-06-05 | CNY 3.84 | +2.13% | CNY 3.76 | CNY 4.00 | CNY 3.68 | 29.20M |
| 2026-06-04 | CNY 3.76 | -2.84% | CNY 3.84 | CNY 3.86 | CNY 3.72 | 22.14M |
| 2026-06-03 | CNY 3.87 | -0.77% | CNY 3.89 | CNY 3.93 | CNY 3.82 | 16.90M |
| 2026-06-02 | CNY 3.90 | -1.27% | CNY 3.97 | CNY 3.99 | CNY 3.79 | 22.28M |
| 2026-06-01 | CNY 3.95 | +1.28% | CNY 3.88 | CNY 4.00 | CNY 3.83 | 19.97M |
| 2026-05-29 | CNY 3.90 | -7.36% | CNY 4.21 | CNY 4.22 | CNY 3.87 | 43.00M |
| 2026-05-28 | CNY 4.21 | +1.20% | CNY 4.15 | CNY 4.24 | CNY 4.11 | 24.14M |
| 2026-05-27 | CNY 4.16 | -3.03% | CNY 4.29 | CNY 4.39 | CNY 4.13 | 23.50M |
| 2026-05-26 | CNY 4.29 | -1.38% | CNY 4.35 | CNY 4.40 | CNY 4.17 | 26.62M |