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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	14.26	14.2	14.2	14.34	14.08	3.5M
November 06, 2025	14.7	14.27	14.27	14.7	14.11	4.59M
November 05, 2025	14.11	14.51	14.51	14.53	14.1	4.77M
November 04, 2025	14.37	14.27	14.27	14.63	14.05	6.57M
November 03, 2025	14.7	14.47	14.47	14.82	13.94	8.71M
October 31, 2025	14.64	14.86	14.86	15.21	14.41	10.74M
October 30, 2025	14.8	14.65	14.65	15.28	14.64	9.5M
October 29, 2025	14.85	14.78	14.78	15.13	14.65	6.08M
October 28, 2025	14.77	14.88	14.88	14.93	14.32	8.74M
October 27, 2025	14.6	14.77	14.77	15.21	14.59	12.26M
October 24, 2025	13.94	14.4	14.4	14.58	13.94	9.7M
October 23, 2025	13.81	13.94	13.94	14.08	13.62	6.83M
October 22, 2025	14.49	13.83	13.83	14.51	13.75	10.9M
October 21, 2025	14.03	14.59	14.59	14.61	14	10.98M
October 20, 2025	13.95	14.2	14.2	14.37	13.51	13.71M
October 17, 2025	13.65	13.88	13.88	14	13.4	11.12M
October 16, 2025	13.85	13.7	13.7	14.38	13.62	9.48M
October 15, 2025	14.4	14.01	14.01	14.48	13.58	15.84M
October 14, 2025	15.01	14.47	14.47	15.07	14.38	9.48M
October 13, 2025	14.44	14.85	14.85	14.89	14.3	12.19M
October 10, 2025	15.15	15.02	15.02	15.35	14.69	19.43M
October 09, 2025	13.71	15.15	15.15	15.15	13.6	23.39M
September 30, 2025	13.69	13.77	13.77	13.91	13.4	11.98M
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

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