Tianjin Capital Environmental Protection Group Co., Ltd. Class A 600874

SSE · China · Industrial Services

CNY 5.52+0.06 (+1.10%)

Market closed· Sep 30, 2026, 7:00 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.52	+1.10%	CNY 5.49	CNY 5.53	CNY 5.46	5.73M
2026-09-29	CNY 5.46	+0.55%	CNY 5.43	CNY 5.48	CNY 5.43	5.08M
2026-09-28	CNY 5.43	-0.18%	CNY 5.44	CNY 5.45	CNY 5.39	4.47M
2026-09-24	CNY 5.44	-0.37%	CNY 5.44	CNY 5.48	CNY 5.42	3.82M
2026-09-23	CNY 5.46	-1.27%	CNY 5.52	CNY 5.52	CNY 5.45	7.35M
2026-09-22	CNY 5.53	-0.72%	CNY 5.58	CNY 5.58	CNY 5.52	6.72M
2026-09-21	CNY 5.57	+0.54%	CNY 5.52	CNY 5.57	CNY 5.51	5.52M
2026-09-18	CNY 5.54	0.00%	CNY 5.52	CNY 5.60	CNY 5.52	5.35M
2026-09-17	CNY 5.54	-0.18%	CNY 5.55	CNY 5.55	CNY 5.48	6.52M
2026-09-16	CNY 5.55	+0.18%	CNY 5.53	CNY 5.59	CNY 5.51	8.27M
2026-09-15	CNY 5.54	-1.60%	CNY 5.62	CNY 5.65	CNY 5.54	7.82M
2026-09-14	CNY 5.63	-0.35%	CNY 5.60	CNY 5.68	CNY 5.60	6.04M
2026-09-11	CNY 5.65	-0.88%	CNY 5.67	CNY 5.69	CNY 5.59	7.58M
2026-09-10	CNY 5.70	+0.18%	CNY 5.69	CNY 5.72	CNY 5.66	7.07M
2026-09-09	CNY 5.69	-0.18%	CNY 5.68	CNY 5.71	CNY 5.66	5.73M
2026-09-08	CNY 5.70	+1.42%	CNY 5.63	CNY 5.71	CNY 5.61	10.43M
2026-09-07	CNY 5.62	+0.18%	CNY 5.63	CNY 5.65	CNY 5.59	6.30M
2026-09-04	CNY 5.61	+0.54%	CNY 5.59	CNY 5.65	CNY 5.58	8.13M
2026-09-03	CNY 5.58	0.00%	CNY 5.58	CNY 5.62	CNY 5.57	7.02M
2026-09-02	CNY 5.58	-0.71%	CNY 5.62	CNY 5.63	CNY 5.55	7.56M
2026-09-01	CNY 5.62	+0.90%	CNY 5.57	CNY 5.66	CNY 5.56	12.13M
2026-08-31	CNY 5.57	-0.54%	CNY 5.62	CNY 5.62	CNY 5.55	6.39M
2026-08-28	CNY 5.60	+0.54%	CNY 5.57	CNY 5.61	CNY 5.54	7.07M
2026-08-27	CNY 5.57	-0.89%	CNY 5.59	CNY 5.62	CNY 5.52	10.21M
2026-08-26	CNY 5.62	+0.72%	CNY 5.57	CNY 5.67	CNY 5.57	10.44M
2026-08-25	CNY 5.58	+0.18%	CNY 5.54	CNY 5.60	CNY 5.52	5.20M
2026-08-24	CNY 5.57	0.00%	CNY 5.56	CNY 5.60	CNY 5.54	6.25M
2026-08-21	CNY 5.57	-1.24%	CNY 5.63	CNY 5.64	CNY 5.52	5.83M
2026-08-20	CNY 5.64	+0.71%	CNY 5.60	CNY 5.65	CNY 5.58	5.53M
2026-08-19	CNY 5.60	+0.18%	CNY 5.62	CNY 5.63	CNY 5.57	7.20M
2026-08-18	CNY 5.59	+0.54%	CNY 5.57	CNY 5.62	CNY 5.54	5.25M
2026-08-17	CNY 5.56	+0.54%	CNY 5.55	CNY 5.59	CNY 5.51	4.50M
2026-08-14	CNY 5.53	-0.72%	CNY 5.55	CNY 5.57	CNY 5.50	4.84M
2026-08-13	CNY 5.57	-0.89%	CNY 5.61	CNY 5.63	CNY 5.56	5.58M
2026-08-12	CNY 5.62	+0.54%	CNY 5.59	CNY 5.64	CNY 5.54	5.86M
2026-08-11	CNY 5.59	-0.36%	CNY 5.62	CNY 5.64	CNY 5.57	5.68M
2026-08-10	CNY 5.61	+1.63%	CNY 5.53	CNY 5.61	CNY 5.51	8.37M
2026-08-07	CNY 5.52	-0.18%	CNY 5.53	CNY 5.53	CNY 5.46	8.15M
2026-08-06	CNY 5.53	-0.36%	CNY 5.53	CNY 5.55	CNY 5.48	6.48M
2026-08-05	CNY 5.55	-0.54%	CNY 5.58	CNY 5.58	CNY 5.51	7.32M
2026-08-04	CNY 5.58	-1.24%	CNY 5.66	CNY 5.68	CNY 5.56	9.51M
2026-08-03	CNY 5.65	+0.89%	CNY 5.60	CNY 5.66	CNY 5.57	8.28M
2026-07-31	CNY 5.60	+0.18%	CNY 5.58	CNY 5.62	CNY 5.54	8.88M
2026-07-30	CNY 5.59	+0.54%	CNY 5.56	CNY 5.60	CNY 5.52	7.53M
2026-07-29	CNY 5.56	+1.09%	CNY 5.49	CNY 5.58	CNY 5.47	7.50M
2026-07-28	CNY 5.50	+0.36%	CNY 5.46	CNY 5.50	CNY 5.41	5.49M
2026-07-27	CNY 5.48	+0.18%	CNY 5.45	CNY 5.50	CNY 5.44	5.95M
2026-07-24	CNY 5.47	-1.62%	CNY 5.51	CNY 5.57	CNY 5.47	5.99M
2026-07-23	CNY 5.56	+1.65%	CNY 5.44	CNY 5.56	CNY 5.44	7.37M
2026-07-22	CNY 5.47	+0.37%	CNY 5.45	CNY 5.48	CNY 5.37	8.86M
2026-07-21	CNY 5.45	-0.73%	CNY 5.49	CNY 5.56	CNY 5.43	12.11M
2026-07-20	CNY 5.49	+0.37%	CNY 5.46	CNY 5.56	CNY 5.44	10.43M
2026-07-17	CNY 5.47	-0.36%	CNY 5.48	CNY 5.60	CNY 5.45	12.52M
2026-07-16	CNY 5.49	-0.72%	CNY 5.51	CNY 5.55	CNY 5.47	6.20M
2026-07-15	CNY 5.53	+1.47%	CNY 5.44	CNY 5.54	CNY 5.42	6.93M
2026-07-14	CNY 5.45	+2.06%	CNY 5.32	CNY 5.47	CNY 5.30	8.04M
2026-07-13	CNY 5.34	-3.78%	CNY 5.35	CNY 5.41	CNY 5.30	9.42M
2026-07-10	CNY 5.55	+1.09%	CNY 5.47	CNY 5.57	CNY 5.41	9.55M
2026-07-09	CNY 5.49	-0.72%	CNY 5.53	CNY 5.53	CNY 5.41	6.47M
2026-07-08	CNY 5.53	+0.73%	CNY 5.45	CNY 5.55	CNY 5.40	5.40M
2026-07-07	CNY 5.49	-2.14%	CNY 5.61	CNY 5.62	CNY 5.45	8.39M
2026-07-06	CNY 5.61	+1.81%	CNY 5.51	CNY 5.63	CNY 5.49	8.11M
2026-07-03	CNY 5.51	+0.36%	CNY 5.48	CNY 5.57	CNY 5.47	7.64M
2026-07-02	CNY 5.49	+0.92%	CNY 5.42	CNY 5.50	CNY 5.41	7.13M
2026-07-01	CNY 5.44	+1.49%	CNY 5.36	CNY 5.47	CNY 5.32	5.92M
2026-06-30	CNY 5.36	-0.92%	CNY 5.42	CNY 5.42	CNY 5.31	5.55M
2026-06-29	CNY 5.41	+0.74%	CNY 5.35	CNY 5.45	CNY 5.24	7.03M
2026-06-26	CNY 5.37	-2.19%	CNY 5.49	CNY 5.51	CNY 5.36	7.97M
2026-06-25	CNY 5.49	-2.14%	CNY 5.60	CNY 5.61	CNY 5.45	9.24M
2026-06-24	CNY 5.61	-1.92%	CNY 5.73	CNY 5.73	CNY 5.61	6.10M
2026-06-23	CNY 5.72	-0.35%	CNY 5.72	CNY 5.83	CNY 5.70	5.28M
2026-06-22	CNY 5.74	+0.70%	CNY 5.67	CNY 5.75	CNY 5.58	6.69M
2026-06-18	CNY 5.70	-1.04%	CNY 5.73	CNY 5.75	CNY 5.67	5.28M
2026-06-17	CNY 5.76	-1.71%	CNY 5.81	CNY 5.84	CNY 5.71	7.03M
2026-06-16	CNY 5.86	-0.68%	CNY 5.91	CNY 5.92	CNY 5.83	7.55M
2026-06-15	CNY 5.90	+1.03%	CNY 5.85	CNY 5.93	CNY 5.84	9.75M
2026-06-12	CNY 5.84	+0.34%	CNY 5.90	CNY 5.92	CNY 5.77	14.30M
2026-06-11	CNY 5.82	+1.04%	CNY 5.70	CNY 5.86	CNY 5.66	13.24M
2026-06-10	CNY 5.76	+1.95%	CNY 5.65	CNY 5.80	CNY 5.58	12.12M
2026-06-09	CNY 5.65	+0.53%	CNY 5.64	CNY 5.66	CNY 5.53	8.96M
2026-06-08	CNY 5.62	-1.23%	CNY 5.59	CNY 5.68	CNY 5.54	8.90M
2026-06-05	CNY 5.69	+0.71%	CNY 5.65	CNY 5.76	CNY 5.63	7.54M
2026-06-04	CNY 5.65	-2.75%	CNY 5.79	CNY 5.80	CNY 5.61	9.15M
2026-06-03	CNY 5.81	-0.68%	CNY 5.83	CNY 5.85	CNY 5.71	11.86M
2026-06-02	CNY 5.85	-0.68%	CNY 5.89	CNY 5.94	CNY 5.83	10.21M
2026-06-01	CNY 5.89	+2.08%	CNY 5.77	CNY 5.91	CNY 5.73	11.41M
2026-05-29	CNY 5.77	+1.05%	CNY 5.69	CNY 5.84	CNY 5.68	11.28M
2026-05-28	CNY 5.71	-1.04%	CNY 5.77	CNY 5.83	CNY 5.67	8.37M
2026-05-27	CNY 5.77	-1.54%	CNY 5.85	CNY 5.87	CNY 5.73	9.82M
2026-05-26	CNY 5.86	-0.34%	CNY 5.89	CNY 5.89	CNY 5.79	7.28M

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 5.52	+1.10%	CNY 5.49	CNY 5.53	CNY 5.46	5.73M
2026-09-29	CNY 5.46	+0.55%	CNY 5.43	CNY 5.48	CNY 5.43	5.08M
2026-09-28	CNY 5.43	-0.18%	CNY 5.44	CNY 5.45	CNY 5.39	4.47M
2026-09-24	CNY 5.44	-0.37%	CNY 5.44	CNY 5.48	CNY 5.42	3.82M
2026-09-23	CNY 5.46	-1.27%	CNY 5.52	CNY 5.52	CNY 5.45	7.35M
2026-09-22	CNY 5.53	-0.72%	CNY 5.58	CNY 5.58	CNY 5.52	6.72M
2026-09-21	CNY 5.57	+0.54%	CNY 5.52	CNY 5.57	CNY 5.51	5.52M
2026-09-18	CNY 5.54	0.00%	CNY 5.52	CNY 5.60	CNY 5.52	5.35M
2026-09-17	CNY 5.54	-0.18%	CNY 5.55	CNY 5.55	CNY 5.48	6.52M
2026-09-16	CNY 5.55	+0.18%	CNY 5.53	CNY 5.59	CNY 5.51	8.27M
2026-09-15	CNY 5.54	-1.60%	CNY 5.62	CNY 5.65	CNY 5.54	7.82M
2026-09-14	CNY 5.63	-0.35%	CNY 5.60	CNY 5.68	CNY 5.60	6.04M
2026-09-11	CNY 5.65	-0.88%	CNY 5.67	CNY 5.69	CNY 5.59	7.58M
2026-09-10	CNY 5.70	+0.18%	CNY 5.69	CNY 5.72	CNY 5.66	7.07M
2026-09-09	CNY 5.69	-0.18%	CNY 5.68	CNY 5.71	CNY 5.66	5.73M
2026-09-08	CNY 5.70	+1.42%	CNY 5.63	CNY 5.71	CNY 5.61	10.43M
2026-09-07	CNY 5.62	+0.18%	CNY 5.63	CNY 5.65	CNY 5.59	6.30M
2026-09-04	CNY 5.61	+0.54%	CNY 5.59	CNY 5.65	CNY 5.58	8.13M
2026-09-03	CNY 5.58	0.00%	CNY 5.58	CNY 5.62	CNY 5.57	7.02M
2026-09-02	CNY 5.58	-0.71%	CNY 5.62	CNY 5.63	CNY 5.55	7.56M
2026-09-01	CNY 5.62	+0.90%	CNY 5.57	CNY 5.66	CNY 5.56	12.13M
2026-08-31	CNY 5.57	-0.54%	CNY 5.62	CNY 5.62	CNY 5.55	6.39M
2026-08-28	CNY 5.60	+0.54%	CNY 5.57	CNY 5.61	CNY 5.54	7.07M
2026-08-27	CNY 5.57	-0.89%	CNY 5.59	CNY 5.62	CNY 5.52	10.21M
2026-08-26	CNY 5.62	+0.72%	CNY 5.57	CNY 5.67	CNY 5.57	10.44M
2026-08-25	CNY 5.58	+0.18%	CNY 5.54	CNY 5.60	CNY 5.52	5.20M
2026-08-24	CNY 5.57	0.00%	CNY 5.56	CNY 5.60	CNY 5.54	6.25M
2026-08-21	CNY 5.57	-1.24%	CNY 5.63	CNY 5.64	CNY 5.52	5.83M
2026-08-20	CNY 5.64	+0.71%	CNY 5.60	CNY 5.65	CNY 5.58	5.53M
2026-08-19	CNY 5.60	+0.18%	CNY 5.62	CNY 5.63	CNY 5.57	7.20M
2026-08-18	CNY 5.59	+0.54%	CNY 5.57	CNY 5.62	CNY 5.54	5.25M
2026-08-17	CNY 5.56	+0.54%	CNY 5.55	CNY 5.59	CNY 5.51	4.50M
2026-08-14	CNY 5.53	-0.72%	CNY 5.55	CNY 5.57	CNY 5.50	4.84M
2026-08-13	CNY 5.57	-0.89%	CNY 5.61	CNY 5.63	CNY 5.56	5.58M
2026-08-12	CNY 5.62	+0.54%	CNY 5.59	CNY 5.64	CNY 5.54	5.86M
2026-08-11	CNY 5.59	-0.36%	CNY 5.62	CNY 5.64	CNY 5.57	5.68M
2026-08-10	CNY 5.61	+1.63%	CNY 5.53	CNY 5.61	CNY 5.51	8.37M
2026-08-07	CNY 5.52	-0.18%	CNY 5.53	CNY 5.53	CNY 5.46	8.15M
2026-08-06	CNY 5.53	-0.36%	CNY 5.53	CNY 5.55	CNY 5.48	6.48M
2026-08-05	CNY 5.55	-0.54%	CNY 5.58	CNY 5.58	CNY 5.51	7.32M
2026-08-04	CNY 5.58	-1.24%	CNY 5.66	CNY 5.68	CNY 5.56	9.51M
2026-08-03	CNY 5.65	+0.89%	CNY 5.60	CNY 5.66	CNY 5.57	8.28M
2026-07-31	CNY 5.60	+0.18%	CNY 5.58	CNY 5.62	CNY 5.54	8.88M
2026-07-30	CNY 5.59	+0.54%	CNY 5.56	CNY 5.60	CNY 5.52	7.53M
2026-07-29	CNY 5.56	+1.09%	CNY 5.49	CNY 5.58	CNY 5.47	7.50M
2026-07-28	CNY 5.50	+0.36%	CNY 5.46	CNY 5.50	CNY 5.41	5.49M
2026-07-27	CNY 5.48	+0.18%	CNY 5.45	CNY 5.50	CNY 5.44	5.95M
2026-07-24	CNY 5.47	-1.62%	CNY 5.51	CNY 5.57	CNY 5.47	5.99M
2026-07-23	CNY 5.56	+1.65%	CNY 5.44	CNY 5.56	CNY 5.44	7.37M
2026-07-22	CNY 5.47	+0.37%	CNY 5.45	CNY 5.48	CNY 5.37	8.86M
2026-07-21	CNY 5.45	-0.73%	CNY 5.49	CNY 5.56	CNY 5.43	12.11M
2026-07-20	CNY 5.49	+0.37%	CNY 5.46	CNY 5.56	CNY 5.44	10.43M
2026-07-17	CNY 5.47	-0.36%	CNY 5.48	CNY 5.60	CNY 5.45	12.52M
2026-07-16	CNY 5.49	-0.72%	CNY 5.51	CNY 5.55	CNY 5.47	6.20M
2026-07-15	CNY 5.53	+1.47%	CNY 5.44	CNY 5.54	CNY 5.42	6.93M
2026-07-14	CNY 5.45	+2.06%	CNY 5.32	CNY 5.47	CNY 5.30	8.04M
2026-07-13	CNY 5.34	-3.78%	CNY 5.35	CNY 5.41	CNY 5.30	9.42M
2026-07-10	CNY 5.55	+1.09%	CNY 5.47	CNY 5.57	CNY 5.41	9.55M
2026-07-09	CNY 5.49	-0.72%	CNY 5.53	CNY 5.53	CNY 5.41	6.47M
2026-07-08	CNY 5.53	+0.73%	CNY 5.45	CNY 5.55	CNY 5.40	5.40M
2026-07-07	CNY 5.49	-2.14%	CNY 5.61	CNY 5.62	CNY 5.45	8.39M
2026-07-06	CNY 5.61	+1.81%	CNY 5.51	CNY 5.63	CNY 5.49	8.11M
2026-07-03	CNY 5.51	+0.36%	CNY 5.48	CNY 5.57	CNY 5.47	7.64M
2026-07-02	CNY 5.49	+0.92%	CNY 5.42	CNY 5.50	CNY 5.41	7.13M
2026-07-01	CNY 5.44	+1.49%	CNY 5.36	CNY 5.47	CNY 5.32	5.92M
2026-06-30	CNY 5.36	-0.92%	CNY 5.42	CNY 5.42	CNY 5.31	5.55M
2026-06-29	CNY 5.41	+0.74%	CNY 5.35	CNY 5.45	CNY 5.24	7.03M
2026-06-26	CNY 5.37	-2.19%	CNY 5.49	CNY 5.51	CNY 5.36	7.97M
2026-06-25	CNY 5.49	-2.14%	CNY 5.60	CNY 5.61	CNY 5.45	9.24M
2026-06-24	CNY 5.61	-1.92%	CNY 5.73	CNY 5.73	CNY 5.61	6.10M
2026-06-23	CNY 5.72	-0.35%	CNY 5.72	CNY 5.83	CNY 5.70	5.28M
2026-06-22	CNY 5.74	+0.70%	CNY 5.67	CNY 5.75	CNY 5.58	6.69M
2026-06-18	CNY 5.70	-1.04%	CNY 5.73	CNY 5.75	CNY 5.67	5.28M
2026-06-17	CNY 5.76	-1.71%	CNY 5.81	CNY 5.84	CNY 5.71	7.03M
2026-06-16	CNY 5.86	-0.68%	CNY 5.91	CNY 5.92	CNY 5.83	7.55M
2026-06-15	CNY 5.90	+1.03%	CNY 5.85	CNY 5.93	CNY 5.84	9.75M
2026-06-12	CNY 5.84	+0.34%	CNY 5.90	CNY 5.92	CNY 5.77	14.30M
2026-06-11	CNY 5.82	+1.04%	CNY 5.70	CNY 5.86	CNY 5.66	13.24M
2026-06-10	CNY 5.76	+1.95%	CNY 5.65	CNY 5.80	CNY 5.58	12.12M
2026-06-09	CNY 5.65	+0.53%	CNY 5.64	CNY 5.66	CNY 5.53	8.96M
2026-06-08	CNY 5.62	-1.23%	CNY 5.59	CNY 5.68	CNY 5.54	8.90M
2026-06-05	CNY 5.69	+0.71%	CNY 5.65	CNY 5.76	CNY 5.63	7.54M
2026-06-04	CNY 5.65	-2.75%	CNY 5.79	CNY 5.80	CNY 5.61	9.15M
2026-06-03	CNY 5.81	-0.68%	CNY 5.83	CNY 5.85	CNY 5.71	11.86M
2026-06-02	CNY 5.85	-0.68%	CNY 5.89	CNY 5.94	CNY 5.83	10.21M
2026-06-01	CNY 5.89	+2.08%	CNY 5.77	CNY 5.91	CNY 5.73	11.41M
2026-05-29	CNY 5.77	+1.05%	CNY 5.69	CNY 5.84	CNY 5.68	11.28M
2026-05-28	CNY 5.71	-1.04%	CNY 5.77	CNY 5.83	CNY 5.67	8.37M
2026-05-27	CNY 5.77	-1.54%	CNY 5.85	CNY 5.87	CNY 5.73	9.82M
2026-05-26	CNY 5.86	-0.34%	CNY 5.89	CNY 5.89	CNY 5.79	7.28M