Tian Jin Bohai Chemical Co.,Ltd. (SHA:600800)
China
· Delayed Price · Currency is CNY 5.12
+0.03 (0.59%)
At close: Mar 9, 2026
Tian Jin Bohai Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.17 | 5.43 | 4.81 | 5.12 | 5.12 | 0.59% | 136,309,582 |
| Mar 6, 2026 | 4.70 | 5.29 | 4.66 | 5.09 | 5.09 | 5.82% | 169,450,900 |
| Mar 5, 2026 | 4.37 | 4.81 | 4.35 | 4.81 | 4.81 | 10.07% | 133,623,800 |
| Mar 4, 2026 | 4.61 | 4.62 | 4.33 | 4.37 | 4.37 | -9.15% | 97,606,100 |
| Mar 3, 2026 | 4.51 | 4.96 | 4.37 | 4.81 | 4.81 | 6.65% | 124,009,900 |
| Mar 2, 2026 | 4.60 | 4.63 | 4.37 | 4.51 | 4.51 | 0.89% | 57,833,821 |
| Feb 27, 2026 | 4.37 | 4.58 | 4.28 | 4.47 | 4.47 | 3.23% | 50,301,600 |
| Feb 26, 2026 | 4.56 | 4.62 | 4.31 | 4.33 | 4.33 | -5.04% | 51,441,510 |
| Feb 25, 2026 | 4.43 | 4.61 | 4.40 | 4.56 | 4.56 | 2.93% | 37,427,410 |
| Feb 24, 2026 | 4.33 | 4.46 | 4.31 | 4.43 | 4.43 | 3.26% | 27,878,399 |
| Feb 13, 2026 | 4.35 | 4.40 | 4.28 | 4.29 | 4.29 | -1.38% | 21,987,560 |
| Feb 12, 2026 | 4.44 | 4.47 | 4.30 | 4.35 | 4.35 | -2.03% | 26,322,800 |
| Feb 11, 2026 | 4.40 | 4.56 | 4.40 | 4.44 | 4.44 | 0.68% | 34,784,650 |
| Feb 10, 2026 | 4.38 | 4.48 | 4.27 | 4.41 | 4.41 | 0.68% | 40,054,560 |
| Feb 9, 2026 | 4.55 | 4.57 | 4.35 | 4.38 | 4.38 | -3.10% | 48,397,275 |
| Feb 6, 2026 | 4.43 | 4.59 | 4.43 | 4.52 | 4.52 | 1.12% | 33,661,550 |
| Feb 5, 2026 | 4.51 | 4.67 | 4.46 | 4.47 | 4.47 | -0.89% | 38,983,610 |
| Feb 4, 2026 | 4.49 | 4.60 | 4.45 | 4.51 | 4.51 | 1.58% | 35,012,750 |
| Feb 3, 2026 | 4.45 | 4.56 | 4.42 | 4.44 | 4.44 | 1.14% | 35,731,020 |
| Feb 2, 2026 | 4.45 | 4.61 | 4.39 | 4.39 | 4.39 | -4.98% | 47,905,180 |
| Jan 30, 2026 | 4.76 | 4.76 | 4.49 | 4.62 | 4.62 | -3.75% | 57,854,240 |
| Jan 29, 2026 | 4.65 | 4.96 | 4.64 | 4.80 | 4.80 | 2.56% | 74,920,790 |
| Jan 28, 2026 | 4.59 | 4.85 | 4.56 | 4.68 | 4.68 | 1.96% | 61,265,730 |
| Jan 27, 2026 | 4.52 | 4.69 | 4.47 | 4.59 | 4.59 | 0.66% | 47,033,410 |
| Jan 26, 2026 | 4.54 | 4.65 | 4.47 | 4.56 | 4.56 | -0.87% | 58,176,120 |
| Jan 23, 2026 | 4.56 | 4.60 | 4.42 | 4.60 | 4.60 | 0.88% | 63,220,730 |
| Jan 22, 2026 | 4.53 | 4.73 | 4.48 | 4.56 | 4.56 | -2.36% | 68,390,310 |
| Jan 21, 2026 | 4.74 | 4.79 | 4.36 | 4.67 | 4.67 | -3.51% | 119,766,800 |
| Jan 20, 2026 | 4.38 | 4.95 | 4.30 | 4.84 | 4.84 | 7.56% | 162,511,200 |
| Jan 19, 2026 | 4.10 | 4.50 | 4.02 | 4.50 | 4.50 | 10.02% | 95,646,627 |
| Jan 16, 2026 | 3.95 | 4.14 | 3.83 | 4.09 | 4.09 | 4.07% | 80,916,300 |
| Jan 15, 2026 | 3.95 | 4.07 | 3.80 | 3.93 | 3.93 | -1.50% | 75,756,070 |
| Jan 14, 2026 | 3.80 | 4.26 | 3.76 | 3.99 | 3.99 | 2.05% | 162,659,300 |
| Jan 13, 2026 | 3.56 | 3.91 | 3.52 | 3.91 | 3.91 | 10.14% | 121,212,900 |
| Jan 12, 2026 | 3.53 | 3.58 | 3.53 | 3.55 | 3.55 | 0.28% | 39,608,140 |
| Jan 9, 2026 | 3.54 | 3.58 | 3.52 | 3.54 | 3.54 | 0.28% | 40,270,250 |
| Jan 8, 2026 | 3.53 | 3.54 | 3.50 | 3.53 | 3.53 | - | 27,068,761 |
| Jan 7, 2026 | 3.50 | 3.59 | 3.47 | 3.53 | 3.53 | 0.86% | 62,060,906 |
| Jan 6, 2026 | 3.41 | 3.50 | 3.40 | 3.50 | 3.50 | 2.34% | 42,851,200 |
| Jan 5, 2026 | 3.46 | 3.46 | 3.40 | 3.42 | 3.42 | -1.16% | 34,780,190 |
| Dec 31, 2025 | 3.42 | 3.46 | 3.35 | 3.46 | 3.46 | 1.17% | 45,389,390 |
| Dec 30, 2025 | 3.49 | 3.49 | 3.41 | 3.42 | 3.42 | -1.72% | 43,635,334 |
| Dec 29, 2025 | 3.62 | 3.62 | 3.46 | 3.48 | 3.48 | -3.87% | 74,315,020 |
| Dec 26, 2025 | 3.68 | 3.69 | 3.62 | 3.62 | 3.62 | -1.36% | 65,630,309 |
| Dec 25, 2025 | 3.66 | 3.71 | 3.63 | 3.67 | 3.67 | -1.61% | 104,714,101 |
| Dec 24, 2025 | 3.82 | 3.89 | 3.69 | 3.73 | 3.73 | -9.02% | 193,107,300 |
| Dec 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -9.89% | 9,797,500 |
| Dec 22, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -9.90% | 6,787,200 |
| Dec 5, 2025 | 4.59 | 5.05 | 4.59 | 5.05 | 5.05 | 10.02% | 100,149,400 |
| Dec 4, 2025 | 4.29 | 4.67 | 4.29 | 4.59 | 4.59 | 6.50% | 68,971,563 |
| Dec 3, 2025 | 4.34 | 4.35 | 4.24 | 4.31 | 4.31 | 0.23% | 22,233,000 |
| Dec 2, 2025 | 4.18 | 4.46 | 4.17 | 4.30 | 4.30 | 2.63% | 44,198,300 |
| Dec 1, 2025 | 4.10 | 4.26 | 4.09 | 4.19 | 4.19 | 1.95% | 32,794,760 |
| Nov 28, 2025 | 4.06 | 4.12 | 4.02 | 4.11 | 4.11 | 1.48% | 19,483,157 |
| Nov 27, 2025 | 4.11 | 4.13 | 3.98 | 4.05 | 4.05 | -0.25% | 26,934,000 |
| Nov 26, 2025 | 3.91 | 4.26 | 3.90 | 4.06 | 4.06 | 3.57% | 58,101,490 |
| Nov 25, 2025 | 3.79 | 3.93 | 3.79 | 3.92 | 3.92 | 3.43% | 15,684,370 |
| Nov 24, 2025 | 3.80 | 3.82 | 3.74 | 3.79 | 3.79 | 0.53% | 14,024,030 |
| Nov 21, 2025 | 3.94 | 3.97 | 3.73 | 3.77 | 3.77 | -4.80% | 26,578,210 |
| Nov 20, 2025 | 4.02 | 4.07 | 3.94 | 3.96 | 3.96 | -1.49% | 14,800,500 |
| Nov 19, 2025 | 4.09 | 4.12 | 3.98 | 4.02 | 4.02 | -1.71% | 17,606,900 |
| Nov 18, 2025 | 4.16 | 4.18 | 4.07 | 4.09 | 4.09 | -1.68% | 18,464,900 |
| Nov 17, 2025 | 4.09 | 4.16 | 4.08 | 4.16 | 4.16 | 1.46% | 16,866,700 |
| Nov 14, 2025 | 4.14 | 4.16 | 4.10 | 4.10 | 4.10 | -1.44% | 14,969,600 |
| Nov 13, 2025 | 4.07 | 4.17 | 4.04 | 4.16 | 4.16 | 2.21% | 24,073,150 |
| Nov 12, 2025 | 4.10 | 4.13 | 4.05 | 4.07 | 4.07 | -0.97% | 13,731,900 |
| Nov 11, 2025 | 4.08 | 4.15 | 4.05 | 4.11 | 4.11 | 0.74% | 16,723,420 |
| Nov 10, 2025 | 4.10 | 4.14 | 4.06 | 4.08 | 4.08 | -0.73% | 15,234,700 |
| Nov 7, 2025 | 4.15 | 4.18 | 4.08 | 4.11 | 4.11 | -0.96% | 25,640,410 |
| Nov 6, 2025 | 4.06 | 4.17 | 4.03 | 4.15 | 4.15 | 2.22% | 29,625,880 |
| Nov 5, 2025 | 4.07 | 4.10 | 4.03 | 4.06 | 4.06 | -0.49% | 16,179,020 |
| Nov 4, 2025 | 4.05 | 4.12 | 4.03 | 4.08 | 4.08 | -0.24% | 22,845,880 |
| Nov 3, 2025 | 3.85 | 4.13 | 3.85 | 4.09 | 4.09 | 6.79% | 44,657,700 |
| Oct 31, 2025 | 3.78 | 3.85 | 3.77 | 3.83 | 3.83 | 1.86% | 14,827,610 |
| Oct 30, 2025 | 3.94 | 3.94 | 3.75 | 3.76 | 3.76 | -4.33% | 27,674,600 |
| Oct 29, 2025 | 3.99 | 3.99 | 3.90 | 3.93 | 3.93 | -1.50% | 15,171,200 |
| Oct 28, 2025 | 3.98 | 4.05 | 3.96 | 3.99 | 3.99 | 0.50% | 12,390,340 |
| Oct 27, 2025 | 4.06 | 4.07 | 3.96 | 3.97 | 3.97 | -2.22% | 24,424,400 |
| Oct 24, 2025 | 4.12 | 4.12 | 4.05 | 4.06 | 4.06 | -0.98% | 13,971,550 |
| Oct 23, 2025 | 4.05 | 4.10 | 4.04 | 4.10 | 4.10 | 0.99% | 13,335,820 |
| Oct 22, 2025 | 4.02 | 4.08 | 4.01 | 4.06 | 4.06 | 0.74% | 15,013,200 |
| Oct 21, 2025 | 4.00 | 4.07 | 3.95 | 4.03 | 4.03 | 0.75% | 13,935,800 |
| Oct 20, 2025 | 3.94 | 4.01 | 3.89 | 4.00 | 4.00 | 2.83% | 19,430,210 |
| Oct 17, 2025 | 4.00 | 4.01 | 3.89 | 3.89 | 3.89 | -2.51% | 12,643,700 |
| Oct 16, 2025 | 4.08 | 4.10 | 3.98 | 3.99 | 3.99 | -2.21% | 13,649,100 |
| Oct 15, 2025 | 4.02 | 4.09 | 3.99 | 4.08 | 4.08 | 1.49% | 17,445,090 |
| Oct 14, 2025 | 4.08 | 4.11 | 3.99 | 4.02 | 4.02 | -1.23% | 17,177,200 |
| Oct 13, 2025 | 3.95 | 4.11 | 3.91 | 4.07 | 4.07 | -1.21% | 19,821,030 |
| Oct 10, 2025 | 4.12 | 4.14 | 4.05 | 4.12 | 4.12 | 0.49% | 21,628,920 |
| Oct 9, 2025 | 3.95 | 4.19 | 3.93 | 4.10 | 4.10 | 3.54% | 45,247,600 |
| Sep 30, 2025 | 3.80 | 4.07 | 3.77 | 3.96 | 3.96 | 4.49% | 41,599,210 |
| Sep 29, 2025 | 3.78 | 3.81 | 3.68 | 3.79 | 3.79 | 0.26% | 12,323,140 |
| Sep 26, 2025 | 3.81 | 3.85 | 3.76 | 3.78 | 3.78 | -0.79% | 12,181,700 |
| Sep 25, 2025 | 3.90 | 3.91 | 3.80 | 3.81 | 3.81 | -2.56% | 15,121,100 |
| Sep 24, 2025 | 3.83 | 3.94 | 3.82 | 3.91 | 3.91 | 1.56% | 15,749,540 |
| Sep 23, 2025 | 3.87 | 3.89 | 3.75 | 3.85 | 3.85 | -1.03% | 17,340,610 |
| Sep 22, 2025 | 3.87 | 3.89 | 3.82 | 3.89 | 3.89 | 1.04% | 12,763,790 |
| Sep 19, 2025 | 3.86 | 3.89 | 3.84 | 3.85 | 3.85 | -0.52% | 14,217,500 |
| Sep 18, 2025 | 3.93 | 3.94 | 3.85 | 3.87 | 3.87 | -1.78% | 28,357,620 |
| Sep 17, 2025 | 4.01 | 4.01 | 3.92 | 3.94 | 3.94 | -1.50% | 22,502,210 |