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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	13.75	14.04	14.04	14.08	13.61	5.27M
January 14, 2026	13.98	13.73	13.73	14.1	13.68	8.94M
January 13, 2026	14.05	13.98	13.98	14.35	13.96	7.72M
January 12, 2026	14.25	14.11	14.11	14.45	13.83	9.09M
January 09, 2026	14.28	14.25	14.25	14.45	14.1	6.43M
January 08, 2026	14.2	14.05	14.05	14.35	14.05	5.07M
January 07, 2026	14.23	14.3	14.3	14.49	13.9	7.89M
January 06, 2026	13.43	14.32	14.32	14.45	13.35	12.37M
January 05, 2026	13.25	13.3	13.3	13.52	12.96	6.04M
December 31, 2025	13.24	13.15	13.15	13.3	13.03	4.43M
December 30, 2025	13.41	13.24	13.24	13.44	13.21	5.2M
December 29, 2025	14.15	13.41	13.41	14.2	13.38	8.44M
December 26, 2025	13.69	14.15	14.15	14.28	13.65	10.04M
December 25, 2025	13.8	13.62	13.62	13.8	13.56	5.55M
December 24, 2025	13.91	13.8	13.8	13.98	13.75	6.16M
December 23, 2025	13.9	13.91	13.91	14.03	13.8	4.6M
December 22, 2025	14.02	13.95	13.95	14.4	13.9	7.15M
December 19, 2025	13.88	14.1	14.1	14.4	13.87	7.75M
December 18, 2025	14.1	13.88	13.88	14.15	13.76	6.81M
December 17, 2025	13.97	14.2	14.2	14.55	13.96	8.79M
December 16, 2025	15.29	14.09	14.09	15.37	14	13.03M
December 15, 2025	15.81	15.38	15.38	15.98	15.35	7.87M
December 12, 2025	16	15.99	15.99	16.63	15.47	17.86M
December 11, 2025	18.32	16.46	16.46	18.37	16.46	26.07M
December 10, 2025	17.81	18.29	18.29	18.32	17.56	14.06M
December 09, 2025	17.6	17.86	17.86	18.11	17.32	10.94M
December 08, 2025	17.31	17.6	17.6	17.68	16.95	9.11M
December 05, 2025	17.1	17.32	17.32	17.8	16.82	9.26M
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

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