Skip to main content
Tongyi Carbon Neutral Technology (Xinjiang) Co., Ltd (SHA:600506)
China flag China · Delayed Price · Currency is CNY
22.58
+0.27 (1.21%)
Apr 29, 2026, 3:00 PM CST

SHA:600506 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.2222.7122.1622.5822.581.21%7,878,901
Apr 28, 202622.0622.9722.0622.3122.314.89%15,593,100
Apr 27, 202620.5021.3020.3221.2721.273.35%5,886,100
Apr 24, 202620.7020.8420.4020.5820.580.24%3,340,800
Apr 23, 202620.6920.8020.4320.5320.53-0.58%3,964,000
Apr 22, 202620.8820.8820.5620.6520.65-0.86%3,165,501
Apr 21, 202620.9521.2120.6620.8320.83-1.61%4,335,500
Apr 20, 202621.0221.3221.0121.1721.170.71%3,503,300
Apr 17, 202621.4421.4420.9021.0221.02-1.78%4,416,900
Apr 16, 202621.3221.5021.0721.4021.400.47%3,231,100
Apr 15, 202621.5221.6321.2621.3021.30-1.53%4,323,500
Apr 14, 202621.8621.9221.3421.6321.63-1.68%6,774,900
Apr 13, 202622.3222.4721.7622.0022.00-0.86%6,762,900
Apr 10, 202621.9122.5021.9122.1922.191.28%8,327,501
Apr 9, 202621.8922.3321.7221.9121.91-0.86%5,426,200
Apr 8, 202621.5122.1021.5122.1022.101.52%7,886,311
Apr 7, 202621.0121.9520.9121.7721.772.98%6,133,100
Apr 3, 202621.8821.9521.0021.1421.14-3.78%6,322,800
Apr 2, 202621.5422.2021.5421.9721.971.85%7,725,200
Apr 1, 202622.0222.0321.4521.5721.57-1.06%5,741,200
Mar 31, 202621.8222.3521.7521.8021.80-1.85%9,499,255
Mar 30, 202620.9522.5620.9522.2122.215.16%12,953,400
Mar 27, 202620.6121.2120.6121.1221.121.05%4,151,400
Mar 26, 202621.2021.5020.8120.9020.90-3.06%6,535,641
Mar 25, 202620.6621.5820.5921.5621.564.05%8,090,800
Mar 24, 202620.4120.7819.9020.7220.722.73%6,941,100
Mar 23, 202620.5221.3320.1120.1720.17-3.08%8,964,404
Mar 20, 202621.6021.8020.8020.8120.81-4.67%7,743,200
Mar 19, 202622.1222.4221.8221.8321.83-1.13%6,482,000
Mar 18, 202621.9722.1921.5422.0822.080.09%6,058,900
Mar 17, 202622.5222.6822.0622.0622.06-2.82%6,103,700
Mar 16, 202622.5022.9122.2922.7022.700.62%6,452,200
Mar 13, 202623.2523.2922.4822.5622.56-2.25%7,642,004
Mar 12, 202623.5023.6023.0523.0823.08-1.03%6,792,701
Mar 11, 202623.5823.6523.1423.3223.32-1.60%9,044,001
Mar 10, 202623.0023.7923.0023.7023.70-2.19%10,442,840
Mar 9, 202625.3925.6724.1024.2324.23-0.90%15,424,963
Mar 6, 202624.5624.7124.1124.4524.45-1.85%10,920,300
Mar 5, 202625.0625.4023.6924.9124.91-2.73%16,093,642
Mar 4, 202626.6526.7725.1125.6125.61-8.21%21,433,310
Mar 3, 202627.5029.0826.3927.9027.901.49%37,162,110
Mar 2, 202626.4127.5026.2427.4927.497.13%30,203,062
Feb 27, 202625.3025.9325.2225.6625.660.83%7,546,600
Feb 26, 202625.4925.6225.2625.4525.45-0.16%5,084,200
Feb 25, 202625.5025.7025.2925.4925.49-1.09%7,448,900
Feb 24, 202625.0325.8424.9925.7725.773.33%9,721,201
Feb 13, 202624.7525.3824.7024.9424.940.28%5,465,600
Feb 12, 202624.9325.4424.7424.8724.870.57%7,251,800
Feb 11, 202624.8124.9124.7024.7324.73-0.32%3,246,501
Feb 10, 202625.2025.2024.6324.8124.81-0.56%4,231,100
Feb 9, 202624.7525.0424.5924.9524.951.59%5,216,400
Feb 6, 202624.3824.9724.1124.5624.56-1.41%7,387,900
Feb 5, 202624.7025.7124.6824.9124.910.93%11,326,500
Feb 4, 202624.8024.8324.3624.6824.680.37%4,730,300
Feb 3, 202624.2424.6024.1424.5924.592.42%5,846,602
Feb 2, 202624.2624.7523.8624.0124.01-2.20%5,682,900
Jan 30, 202625.2725.8024.4124.5524.55-3.35%9,883,401
Jan 29, 202625.1725.8624.9325.4025.400.40%10,609,100
Jan 28, 202624.8025.6824.7725.3025.301.20%9,735,100
Jan 27, 202624.7025.2424.2525.0025.000.89%8,507,800
Jan 26, 202626.2426.2524.7724.7824.78-7.57%17,242,500
Jan 23, 202626.6127.0626.3426.8126.81-0.04%10,599,400
Jan 22, 202626.6627.2626.6126.8226.820.15%9,915,200
Jan 21, 202626.3226.8825.9426.7826.780.71%8,806,991
Jan 20, 202627.4027.4226.5026.5926.59-3.03%10,351,201
Jan 19, 202626.5727.4326.3627.4227.422.62%12,992,299
Jan 16, 202626.2026.9326.2026.7226.721.29%10,140,558
Jan 15, 202626.7727.0726.0626.3826.38-1.75%12,725,520
Jan 14, 202626.6827.7926.6026.8526.85-1.61%18,718,930
Jan 13, 202628.0228.3727.2227.2927.29-2.61%20,815,800
Jan 12, 202628.4028.4227.8128.0228.02-2.74%29,756,320
Jan 9, 202627.9029.5027.4828.8128.815.65%37,594,590
Jan 8, 202626.7927.8026.5327.2727.27-0.29%28,214,400
Jan 7, 202625.9527.9925.5927.3527.354.27%39,547,740
Jan 6, 202626.0926.9626.0926.2326.23-2.31%27,516,830
Jan 5, 202626.6028.0125.8026.8526.852.44%38,401,220
Dec 31, 202528.1328.3326.2126.2126.21-9.99%43,984,500
Dec 30, 202526.7329.1226.0329.1229.1210.01%56,047,610
Dec 29, 202524.7226.4724.0026.4726.4710.02%47,302,520
Dec 26, 202523.8824.1423.7024.0624.061.09%9,414,763
Dec 25, 202523.8223.9823.6023.8023.80-0.25%7,611,200
Dec 24, 202523.5424.0423.2623.8623.861.40%8,026,710
Dec 23, 202523.7523.9023.2823.5323.53-0.93%8,877,290
Dec 22, 202523.3423.9823.2423.7523.751.67%9,368,401
Dec 19, 202523.0023.6322.9623.3623.360.82%10,065,501
Dec 18, 202522.8923.6122.7823.1723.171.22%8,785,063
Dec 17, 202522.8623.0322.4022.8922.89-0.04%8,253,370
Dec 16, 202523.7723.9522.7622.9022.90-3.74%9,379,500
Dec 15, 202523.4324.1023.4323.7923.79-0.42%8,359,300
Dec 12, 202523.8524.3123.6123.8923.891.62%12,001,870
Dec 11, 202524.2424.3623.5123.5123.51-2.85%10,212,500
Dec 10, 202524.4524.6524.0324.2024.20-1.47%9,615,900
Dec 9, 202524.9725.1024.4524.5624.56-1.21%10,087,800
Dec 8, 202524.3925.0724.3624.8624.86-0.64%17,330,500
Dec 5, 202524.5825.0924.3025.0225.022.54%14,119,390
Dec 4, 202524.5825.3424.3724.4024.40-2.44%17,593,220
Dec 3, 202526.0326.7024.7425.0125.01-4.25%23,218,690
Dec 2, 202525.4526.6825.2626.1226.122.39%26,906,800
Dec 1, 202526.0026.2925.4725.5125.51-1.85%16,377,200
Nov 28, 202525.4826.2025.1225.9925.992.32%18,317,600