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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.13	17.09	17.09	17.35	16.85	7.82M
December 03, 2025	17.42	17.11	17.11	17.5	16.82	7.83M
December 02, 2025	17.05	17.16	17.16	17.33	16.83	9M
December 01, 2025	15.96	17.2	17.2	17.28	15.96	16.47M
November 28, 2025	15.6	16.1	16.1	16.2	15.48	6.73M
November 27, 2025	16.11	15.72	15.72	16.14	15.61	6.1M
November 26, 2025	15.98	16.12	16.12	16.44	15.58	9.18M
November 25, 2025	16.4	16.06	16.06	16.52	15.88	11.99M
November 24, 2025	15.21	16.06	16.06	16.27	15.21	11.25M
November 21, 2025	15.6	15.25	15.25	16.06	15.13	11.43M
November 20, 2025	16	15.79	15.79	16.41	15.73	9.21M
November 19, 2025	16.62	16.19	16.19	17.15	16.02	18.58M
November 18, 2025	15.61	16.9	16.9	17	15.48	31.25M
November 17, 2025	14.72	15.45	15.45	15.55	14.72	11.79M
November 14, 2025	14.61	14.79	14.79	15.13	14.61	6.66M
November 13, 2025	14.94	14.84	14.84	14.94	14.42	5M
November 12, 2025	14.37	14.75	14.75	14.85	14.31	6.42M
November 11, 2025	14.25	14.36	14.36	14.98	14.14	8.19M
November 10, 2025	14.2	14.15	14.15	14.3	13.92	5.78M
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

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