Shanghai Tongji Science&Technology Industrial Co.,Ltd (600846.SS) SHH
13.78
+0.08(+0.58%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
13.78
+0.08(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 13.68 | 13.78 | 13.78 | 13.84 | 13.59 | 4.02M |
| March 12, 2026 | 13.62 | 13.7 | 13.7 | 13.82 | 13.57 | 3.95M |
| March 11, 2026 | 13.73 | 13.6 | 13.6 | 13.76 | 13.53 | 3.69M |
| March 10, 2026 | 13.78 | 13.68 | 13.68 | 13.8 | 13.54 | 1.6M |
| March 09, 2026 | 13.5 | 13.67 | 13.67 | 13.73 | 13.18 | 6.49M |
| March 06, 2026 | 13.43 | 13.62 | 13.62 | 13.79 | 13.43 | 4.21M |
| March 05, 2026 | 13.51 | 13.47 | 13.47 | 13.54 | 13.18 | 5.07M |
| March 04, 2026 | 13.02 | 13.14 | 13.14 | 13.26 | 12.9 | 3.06M |
| March 03, 2026 | 12.95 | 13.02 | 13.02 | 13.38 | 12.93 | 7.57M |
| March 02, 2026 | 12.95 | 12.92 | 12.92 | 13.13 | 12.82 | 4.26M |
| February 27, 2026 | 13.05 | 13.06 | 13.06 | 13.1 | 12.94 | 2.6M |
| February 26, 2026 | 13.05 | 13.07 | 13.07 | 13.44 | 12.99 | 4.96M |
| February 25, 2026 | 12.93 | 13 | 13 | 13.12 | 12.92 | 5.83M |
| February 24, 2026 | 13.04 | 13 | 13 | 13.1 | 12.9 | 3.33M |
| February 13, 2026 | 12.9 | 12.99 | 0 | 13.17 | 12.82 | 2.74M |
| February 12, 2026 | 13 | 12.91 | 0 | 13.06 | 12.82 | 2.36M |
| February 11, 2026 | 13.13 | 12.99 | 0 | 13.14 | 12.98 | 2.69M |
| February 10, 2026 | 13.55 | 13.13 | 0 | 13.56 | 13.09 | 5.61M |
| February 09, 2026 | 13.02 | 13.55 | 0 | 13.59 | 12.95 | 8.82M |
| February 06, 2026 | 13.01 | 12.94 | 0 | 13.17 | 12.7 | 6.11M |
| February 05, 2026 | 12.7 | 13.13 | 0 | 13.19 | 12.32 | 10.69M |
| February 04, 2026 | 12.72 | 12.94 | 0 | 12.99 | 12.63 | 6.02M |
| February 03, 2026 | 12.65 | 12.7 | 0 | 12.88 | 12.63 | 3.75M |
| February 02, 2026 | 13.12 | 12.63 | 0 | 13.12 | 12.62 | 4.28M |
| January 30, 2026 | 12.9 | 13.04 | 0 | 13.09 | 12.8 | 5.41M |
| January 29, 2026 | 13.15 | 12.95 | 0 | 13.29 | 12.95 | 3.97M |
| January 28, 2026 | 13.28 | 13.21 | 0 | 13.4 | 13.15 | 3.01M |
| January 27, 2026 | 13.5 | 13.32 | 0 | 13.59 | 13.11 | 4.74M |
| January 26, 2026 | 14 | 13.54 | 0 | 14.06 | 13.45 | 6.35M |
| January 23, 2026 | 14.15 | 14 | 0 | 14.2 | 13.93 | 5.44M |
| January 22, 2026 | 14.06 | 14.14 | 0 | 14.36 | 13.9 | 4.82M |
| January 21, 2026 | 13.98 | 14.07 | 0 | 14.16 | 13.81 | 3.77M |
| January 20, 2026 | 14.18 | 13.99 | 0 | 14.36 | 13.9 | 7.74M |
| January 19, 2026 | 14.39 | 14.2 | 0 | 14.45 | 14.18 | 4.46M |
| January 16, 2026 | 13.98 | 14.39 | 0 | 14.43 | 13.97 | 8.05M |
| January 15, 2026 | 13.75 | 14.04 | 0 | 14.08 | 13.61 | 5.27M |
| January 14, 2026 | 13.98 | 13.73 | 0 | 14.1 | 13.68 | 8.94M |
| January 13, 2026 | 14.05 | 13.98 | 0 | 14.35 | 13.96 | 7.72M |
| January 12, 2026 | 14.25 | 14.11 | 0 | 14.45 | 13.83 | 9.09M |
| January 09, 2026 | 14.28 | 14.25 | 0 | 14.45 | 14.1 | 6.43M |
| January 08, 2026 | 14.2 | 14.05 | 0 | 14.35 | 14.05 | 5.07M |
| January 07, 2026 | 14.23 | 14.3 | 0 | 14.49 | 13.9 | 7.89M |
| January 06, 2026 | 13.43 | 14.32 | 0 | 14.45 | 13.35 | 12.37M |
| January 05, 2026 | 13.25 | 13.3 | 0 | 13.52 | 12.96 | 6.04M |
| December 31, 2025 | 13.24 | 13.15 | 0 | 13.3 | 13.03 | 4.43M |
| December 30, 2025 | 13.41 | 13.24 | 0 | 13.44 | 13.21 | 5.2M |
| December 29, 2025 | 14.15 | 13.41 | 0 | 14.2 | 13.38 | 8.44M |
| December 26, 2025 | 13.69 | 14.15 | 0 | 14.28 | 13.65 | 10.04M |
| December 25, 2025 | 13.8 | 13.62 | 0 | 13.8 | 13.56 | 5.55M |
| December 24, 2025 | 13.91 | 13.8 | 0 | 13.98 | 13.75 | 6.16M |
| December 23, 2025 | 13.9 | 13.91 | 0 | 14.03 | 13.8 | 4.6M |
| December 22, 2025 | 14.02 | 13.95 | 0 | 14.4 | 13.9 | 7.15M |
| December 19, 2025 | 13.88 | 14.1 | 0 | 14.4 | 13.87 | 7.75M |
| December 18, 2025 | 14.1 | 13.88 | 0 | 14.15 | 13.76 | 6.81M |
| December 17, 2025 | 13.97 | 14.2 | 0 | 14.55 | 13.96 | 8.79M |
| December 16, 2025 | 15.29 | 14.09 | 0 | 15.37 | 14 | 13.03M |
| December 15, 2025 | 15.81 | 15.38 | 0 | 15.98 | 15.35 | 7.87M |
| December 12, 2025 | 16 | 15.99 | 0 | 16.63 | 15.47 | 17.86M |
| December 11, 2025 | 18.32 | 16.46 | 0 | 18.37 | 16.46 | 26.07M |
| December 10, 2025 | 17.81 | 18.29 | 0 | 18.32 | 17.56 | 14.06M |