Skip to main content
Shanghai Tongji Science&Technology Industrial Co.,Ltd (SHA:600846)
China flag China · Delayed Price · Currency is CNY
13.71
+0.04 (0.29%)
Mar 10, 2026, 3:00 PM CST

SHA:600846 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.5013.7313.1813.6713.670.37%6,491,300
Mar 6, 202613.4313.7913.4313.6213.621.11%4,213,379
Mar 5, 202613.5113.5413.1813.4713.470.37%5,073,992
Mar 4, 202613.0213.5312.9013.4213.423.07%7,390,351
Mar 3, 202612.9513.3812.9313.0213.020.77%7,574,628
Mar 2, 202612.9513.1312.8212.9212.92-1.07%4,263,350
Feb 27, 202613.0513.1012.9413.0613.06-0.08%2,595,237
Feb 26, 202613.0513.4412.9913.0713.070.54%4,963,699
Feb 25, 202612.9313.1212.9213.0013.00-5,830,530
Feb 24, 202613.0413.1012.9013.0013.000.08%3,325,693
Feb 13, 202612.9013.1712.8212.9912.990.62%2,735,844
Feb 12, 202613.0013.0612.8212.9112.91-0.62%2,362,100
Feb 11, 202613.1313.1412.9812.9912.99-1.07%2,685,481
Feb 10, 202613.5513.5613.0913.1313.13-3.10%5,611,500
Feb 9, 202613.0213.5912.9513.5513.554.71%8,815,319
Feb 6, 202613.0113.1712.7012.9412.94-1.45%6,114,246
Feb 5, 202612.7013.1912.3213.1313.131.47%10,686,600
Feb 4, 202612.7212.9912.6312.9412.941.89%6,015,866
Feb 3, 202612.6512.8812.6312.7012.700.55%3,747,701
Feb 2, 202613.1213.1212.6212.6312.63-3.14%4,277,100
Jan 30, 202612.9013.0912.8013.0413.040.69%5,412,810
Jan 29, 202613.1513.2912.9512.9512.95-1.97%3,969,393
Jan 28, 202613.2813.4013.1513.2113.21-0.83%3,006,403
Jan 27, 202613.5013.5913.1113.3213.32-1.62%4,735,305
Jan 26, 202614.0014.0613.4513.5413.54-3.29%6,347,010
Jan 23, 202614.1514.2013.9314.0014.00-0.99%5,436,984
Jan 22, 202614.0614.3613.9014.1414.140.50%4,823,197
Jan 21, 202613.9814.1613.8114.0714.070.57%3,772,100
Jan 20, 202614.1814.3613.9013.9913.99-1.48%7,735,104
Jan 19, 202614.3914.4514.1814.2014.20-1.32%4,463,831
Jan 16, 202613.9814.4313.9714.3914.392.49%8,049,248
Jan 15, 202613.7514.0813.6114.0414.042.26%5,270,110
Jan 14, 202613.9814.1013.6813.7313.73-1.79%8,935,103
Jan 13, 202614.0514.3513.9613.9813.98-0.92%7,715,092
Jan 12, 202614.2514.4513.8314.1114.11-0.98%9,091,497
Jan 9, 202614.2814.4514.1014.2514.251.42%6,434,200
Jan 8, 202614.2014.3514.0514.0514.05-1.75%5,068,604
Jan 7, 202614.2314.4913.9014.3014.30-0.14%7,893,200
Jan 6, 202613.4314.4513.3514.3214.327.67%12,373,950
Jan 5, 202613.2513.5212.9613.3013.301.14%6,038,932
Dec 31, 202513.2413.3013.0313.1513.15-0.68%4,425,174
Dec 30, 202513.4113.4413.2113.2413.24-1.27%5,197,409
Dec 29, 202514.1514.2013.3813.4113.41-5.23%8,441,458
Dec 26, 202513.6914.2813.6514.1514.153.89%10,041,990
Dec 25, 202513.8013.8013.5613.6213.62-1.30%5,552,038
Dec 24, 202513.9113.9813.7513.8013.80-0.79%6,160,860
Dec 23, 202513.9014.0313.8013.9113.91-0.29%4,596,908
Dec 22, 202514.0214.4013.9013.9513.95-1.06%7,145,026
Dec 19, 202513.8814.4013.8714.1014.101.59%7,752,602
Dec 18, 202514.1014.1513.7613.8813.88-2.25%6,811,805
Dec 17, 202513.9714.5513.9614.2014.200.78%8,794,364
Dec 16, 202515.2915.3714.0014.0914.09-8.39%13,033,040
Dec 15, 202515.8115.9815.3515.3815.38-3.81%7,872,263
Dec 12, 202516.0016.6315.4715.9915.99-2.86%17,859,820
Dec 11, 202518.3218.3716.4616.4616.46-10.01%26,068,140
Dec 10, 202517.8118.3217.5618.2918.292.41%14,061,190
Dec 9, 202517.6018.1117.3217.8617.861.48%10,940,470
Dec 8, 202517.3117.6816.9517.6017.601.62%9,112,862
Dec 5, 202517.1017.8016.8217.3217.321.35%9,261,854
Dec 4, 202517.1317.3516.8517.0917.09-0.12%7,817,623
Dec 3, 202517.4217.5016.8217.1117.11-0.29%7,832,963
Dec 2, 202517.0517.3316.8317.1617.16-0.23%9,004,680
Dec 1, 202515.9617.2815.9617.2017.206.83%16,470,210
Nov 28, 202515.6016.2015.4816.1016.102.42%6,728,000
Nov 27, 202516.1116.1415.6115.7215.72-2.48%6,102,144
Nov 26, 202515.9816.4415.5816.1216.120.37%9,183,900
Nov 25, 202516.4016.5215.8816.0616.06-11,992,630
Nov 24, 202515.2116.2715.2116.0616.065.31%11,254,510
Nov 21, 202515.6016.0615.1315.2515.25-3.42%11,425,720
Nov 20, 202516.0016.4115.7315.7915.79-2.47%9,214,088
Nov 19, 202516.6217.1516.0216.1916.19-4.20%18,576,560
Nov 18, 202515.6117.0015.4816.9016.909.39%31,252,930
Nov 17, 202514.7215.5514.7215.4515.454.46%11,788,770
Nov 14, 202514.6115.1314.6114.7914.79-0.34%6,664,665
Nov 13, 202514.9414.9414.4214.8414.840.61%5,001,336
Nov 12, 202514.3714.8514.3114.7514.752.72%6,419,720
Nov 11, 202514.2514.9814.1414.3614.361.48%8,188,932
Nov 10, 202514.2014.3013.9214.1514.15-0.35%5,784,195
Nov 7, 202514.2614.3414.0814.2014.20-0.49%3,503,933
Nov 6, 202514.7014.7014.1114.2714.27-1.65%4,587,993
Nov 5, 202514.1114.5314.1014.5114.511.68%4,772,487
Nov 4, 202514.3714.6314.0514.2714.27-1.38%6,567,270
Nov 3, 202514.7014.8213.9414.4714.47-2.62%8,712,158
Oct 31, 202514.6415.2114.4114.8614.861.43%10,744,130
Oct 30, 202514.8015.2814.6414.6514.65-0.88%9,495,243
Oct 29, 202514.8515.1314.6514.7814.78-0.67%6,084,715
Oct 28, 202514.7714.9314.3214.8814.880.74%8,735,012
Oct 27, 202514.6015.2114.5914.7714.772.57%12,263,610
Oct 24, 202513.9414.5813.9414.4014.403.30%9,704,514
Oct 23, 202513.8114.0813.6213.9413.940.80%6,833,922
Oct 22, 202514.4914.5113.7513.8313.83-5.21%10,895,610
Oct 21, 202514.0314.6114.0014.5914.592.75%10,976,190
Oct 20, 202513.9514.3713.5114.2014.202.31%13,706,680
Oct 17, 202513.6514.0013.4013.8813.881.31%11,122,380
Oct 16, 202513.8514.3813.6213.7013.70-2.21%9,479,209
Oct 15, 202514.4014.4813.5814.0114.01-3.18%15,844,120
Oct 14, 202515.0115.0714.3814.4714.47-2.56%9,479,746
Oct 13, 202514.4414.8914.3014.8514.85-1.13%12,192,040
Oct 10, 202515.1515.3514.6915.0215.02-0.86%19,426,810
Oct 9, 202513.7115.1513.6015.1515.1510.02%23,387,240