Shanghai Tongji Science&Technology Industrial Co.,Ltd - 600846.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	13.71	13.67	13.67	13.73	13.21	9.19M
September 26, 2025	13.61	13.72	13.72	14.02	13.58	10.99M
September 25, 2025	14.47	13.75	13.75	14.56	13.6	18.17M
September 24, 2025	14.08	14.55	14.55	14.6	13.9	13.62M
September 23, 2025	14.13	14.05	14.05	14.34	13.54	13.31M
September 22, 2025	14	14.02	14.02	14.07	13.68	13.57M
September 19, 2025	13.26	13.99	13.99	14.28	13.26	24.58M
September 18, 2025	13.63	13.25	13.25	13.85	13.13	19.24M
September 17, 2025	13.25	13.52	13.52	13.59	13.25	16.41M
September 16, 2025	13.4	13.31	13.31	13.59	13.2	21.04M
September 15, 2025	13.09	13.34	13.34	13.52	12.61	41.62M
September 12, 2025	12.2	13.1	13.1	13.34	12.2	60.1M
September 11, 2025	11.03	12.13	12.13	12.13	10.98	27.68M
September 10, 2025	10.47	11.03	11.03	11.09	10.44	19.24M
September 09, 2025	10.24	10.47	10.47	10.54	10.15	9.69M
September 08, 2025	10.2	10.25	10.25	10.38	10.15	7.82M
September 05, 2025	10.14	10.22	10.22	10.25	9.91	8.87M
September 04, 2025	10.51	10.12	10.12	10.53	9.97	13.7M
September 03, 2025	10.99	10.53	10.53	11	10.5	13.96M
September 02, 2025	10.94	10.9	10.9	11.05	10.7	16.02M
September 01, 2025	11.2	10.96	10.96	11.45	10.77	43.44M
August 29, 2025	10.44	11.21	11.21	11.21	9.95	71.69M
August 28, 2025	10.06	10.19	10.19	10.24	9.75	12.82M
August 27, 2025	10.29	10.06	10.06	10.35	10.05	12.02M
August 26, 2025	10.22	10.23	10.23	10.35	10.2	7.35M
August 25, 2025	10.23	10.22	10.22	10.3	10.16	9.27M
August 22, 2025	10.26	10.23	10.23	10.44	10.15	8.35M
August 21, 2025	10.16	10.2	10.2	10.59	10.13	14.68M
August 20, 2025	9.98	10.14	10.14	10.14	9.9	8.2M
August 19, 2025	9.92	9.98	9.98	10.07	9.84	7.42M
August 18, 2025	10.1	9.93	9.93	10.12	9.71	14.44M
August 15, 2025	10.05	10.12	10.12	10.25	9.99	6.15M
August 14, 2025	10.52	10.13	9.93	10.53	10.1	10.26M
August 13, 2025	10.36	10.49	10.28	10.54	10.31	7.33M
August 12, 2025	10.29	10.37	10.17	10.4	10.27	4.47M
August 11, 2025	10.34	10.31	10.11	10.38	10.26	7.09M
August 08, 2025	10.23	10.3	10.1	10.45	10.21	5.17M
August 07, 2025	10.37	10.27	10.07	10.43	10.09	8.64M
August 06, 2025	10.4	10.38	10.18	10.57	10.32	7.99M
August 05, 2025	10.3	10.4	10.19	10.55	10.26	6.35M
August 04, 2025	10.3	10.31	10.11	10.37	10.18	6.18M
August 01, 2025	10.4	10.3	10.1	10.48	10.28	5.47M
July 31, 2025	10.55	10.4	10.19	10.65	10.33	8.43M
July 30, 2025	10.65	10.57	10.36	10.78	10.53	7.63M
July 29, 2025	10.55	10.64	10.43	10.82	10.51	11.07M
July 28, 2025	11	10.54	10.33	11.01	10.41	26.26M
July 25, 2025	11.4	11.17	10.95	11.4	11.14	8.28M
July 24, 2025	11.27	11.41	11.41	11.48	11.25	6.71M
July 23, 2025	11.46	11.32	11.32	11.65	11.27	9.24M
July 22, 2025	11.39	11.52	11.52	11.65	11.24	11.1M
July 21, 2025	11	11.31	11.31	11.45	10.99	11.29M
July 18, 2025	11.02	10.96	10.96	11.02	10.88	4.37M
July 17, 2025	10.97	10.96	10.96	11.02	10.89	4.05M
July 16, 2025	10.93	10.96	10.96	11.03	10.82	4.83M
July 15, 2025	10.85	10.91	10.91	11.03	10.8	5.68M
July 14, 2025	11.15	10.97	10.97	11.19	10.8	8.38M
July 11, 2025	11.08	11.12	11.12	11.18	11.03	6.41M
July 10, 2025	11.05	11.09	11.09	11.14	10.89	7.36M
July 09, 2025	11.03	11.01	11.01	11.18	10.98	5.55M
July 08, 2025	10.96	11.13	11.13	11.27	10.96	8.52M

Shanghai Tongji Science&Technology Industrial Co.,Ltd (600846.SS) SHH