Shanghai Tongji Science&Technology Industrial Co.,Ltd (SHA:600846)
China
· Delayed Price · Currency is CNY 13.06
-0.16 (-1.21%)
Apr 29, 2026, 3:00 PM CST
SHA:600846 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13.21 | 13.22 | 12.90 | 13.06 | 13.06 | -1.21% | 4,697,874 |
| Apr 28, 2026 | 13.17 | 13.34 | 12.79 | 13.22 | 13.22 | 0.46% | 6,742,563 |
| Apr 27, 2026 | 12.82 | 13.22 | 12.70 | 13.16 | 13.16 | 4.28% | 8,557,559 |
| Apr 24, 2026 | 12.40 | 12.77 | 12.31 | 12.62 | 12.62 | 1.77% | 4,224,620 |
| Apr 23, 2026 | 12.37 | 12.64 | 12.25 | 12.40 | 12.40 | 0.57% | 3,517,893 |
| Apr 22, 2026 | 12.46 | 12.56 | 12.21 | 12.33 | 12.33 | -1.20% | 3,705,382 |
| Apr 21, 2026 | 12.08 | 12.75 | 12.07 | 12.48 | 12.48 | 3.31% | 6,332,044 |
| Apr 20, 2026 | 12.18 | 12.22 | 12.00 | 12.08 | 12.08 | -0.82% | 3,753,046 |
| Apr 17, 2026 | 12.22 | 12.37 | 12.00 | 12.18 | 12.18 | -0.73% | 2,244,450 |
| Apr 16, 2026 | 12.11 | 12.29 | 12.05 | 12.27 | 12.27 | 0.99% | 1,467,000 |
| Apr 15, 2026 | 12.24 | 12.35 | 12.09 | 12.15 | 12.15 | -0.65% | 1,624,540 |
| Apr 14, 2026 | 12.13 | 12.24 | 12.07 | 12.23 | 12.23 | 0.74% | 1,934,812 |
| Apr 13, 2026 | 12.09 | 12.19 | 12.04 | 12.14 | 12.14 | -0.41% | 1,455,803 |
| Apr 10, 2026 | 11.99 | 12.35 | 11.99 | 12.19 | 12.19 | 1.25% | 1,631,901 |
| Apr 9, 2026 | 12.20 | 12.20 | 11.98 | 12.04 | 12.04 | -1.55% | 1,733,300 |
| Apr 8, 2026 | 12.03 | 12.30 | 11.99 | 12.23 | 12.23 | 3.12% | 2,565,538 |
| Apr 7, 2026 | 11.64 | 11.90 | 11.64 | 11.86 | 11.86 | 1.37% | 1,147,362 |
| Apr 3, 2026 | 12.08 | 12.15 | 11.66 | 11.70 | 11.70 | -3.39% | 2,186,874 |
| Apr 2, 2026 | 12.21 | 12.40 | 12.00 | 12.11 | 12.11 | -1.62% | 1,925,613 |
| Apr 1, 2026 | 11.90 | 12.41 | 11.90 | 12.31 | 12.31 | 4.06% | 3,159,568 |
| Mar 31, 2026 | 12.25 | 12.31 | 11.80 | 11.83 | 11.83 | -3.27% | 2,852,242 |
| Mar 30, 2026 | 12.29 | 12.29 | 12.08 | 12.23 | 12.23 | -0.89% | 1,703,091 |
| Mar 27, 2026 | 12.04 | 12.34 | 11.88 | 12.34 | 12.34 | 2.49% | 2,086,619 |
| Mar 26, 2026 | 12.38 | 12.39 | 12.00 | 12.04 | 12.04 | -2.19% | 2,194,600 |
| Mar 25, 2026 | 12.29 | 12.50 | 12.20 | 12.31 | 12.31 | 0.49% | 3,613,044 |
| Mar 24, 2026 | 12.28 | 12.36 | 11.92 | 12.25 | 12.25 | 3.99% | 4,873,100 |
| Mar 23, 2026 | 12.60 | 12.62 | 11.69 | 11.78 | 11.78 | -8.04% | 6,120,940 |
| Mar 20, 2026 | 13.05 | 13.15 | 12.70 | 12.81 | 12.81 | -1.76% | 3,638,898 |
| Mar 19, 2026 | 13.65 | 13.76 | 12.98 | 13.04 | 13.04 | -4.89% | 5,114,540 |
| Mar 18, 2026 | 13.75 | 13.75 | 13.51 | 13.71 | 13.71 | -0.29% | 2,728,901 |
| Mar 17, 2026 | 13.93 | 14.10 | 13.72 | 13.75 | 13.75 | -1.15% | 3,934,090 |
| Mar 16, 2026 | 13.76 | 13.98 | 13.61 | 13.91 | 13.91 | 0.94% | 4,446,430 |
| Mar 13, 2026 | 13.68 | 13.84 | 13.59 | 13.78 | 13.78 | 0.58% | 4,022,864 |
| Mar 12, 2026 | 13.62 | 13.82 | 13.57 | 13.70 | 13.70 | 0.74% | 3,951,091 |
| Mar 11, 2026 | 13.73 | 13.76 | 13.53 | 13.60 | 13.60 | -0.80% | 3,688,001 |
| Mar 10, 2026 | 13.78 | 13.80 | 13.54 | 13.71 | 13.71 | 0.29% | 3,928,272 |
| Mar 9, 2026 | 13.50 | 13.73 | 13.18 | 13.67 | 13.67 | 0.37% | 6,491,300 |
| Mar 6, 2026 | 13.43 | 13.79 | 13.43 | 13.62 | 13.62 | 1.11% | 4,213,379 |
| Mar 5, 2026 | 13.51 | 13.54 | 13.18 | 13.47 | 13.47 | 0.37% | 5,073,992 |
| Mar 4, 2026 | 13.02 | 13.53 | 12.90 | 13.42 | 13.42 | 3.07% | 7,390,351 |
| Mar 3, 2026 | 12.95 | 13.38 | 12.93 | 13.02 | 13.02 | 0.77% | 7,574,628 |
| Mar 2, 2026 | 12.95 | 13.13 | 12.82 | 12.92 | 12.92 | -1.07% | 4,263,350 |
| Feb 27, 2026 | 13.05 | 13.10 | 12.94 | 13.06 | 13.06 | -0.08% | 2,595,237 |
| Feb 26, 2026 | 13.05 | 13.44 | 12.99 | 13.07 | 13.07 | 0.54% | 4,963,699 |
| Feb 25, 2026 | 12.93 | 13.12 | 12.92 | 13.00 | 13.00 | - | 5,830,530 |
| Feb 24, 2026 | 13.04 | 13.10 | 12.90 | 13.00 | 13.00 | 0.08% | 3,325,693 |
| Feb 13, 2026 | 12.90 | 13.17 | 12.82 | 12.99 | 12.99 | 0.62% | 2,735,844 |
| Feb 12, 2026 | 13.00 | 13.06 | 12.82 | 12.91 | 12.91 | -0.62% | 2,362,100 |
| Feb 11, 2026 | 13.13 | 13.14 | 12.98 | 12.99 | 12.99 | -1.07% | 2,685,481 |
| Feb 10, 2026 | 13.55 | 13.56 | 13.09 | 13.13 | 13.13 | -3.10% | 5,611,500 |
| Feb 9, 2026 | 13.02 | 13.59 | 12.95 | 13.55 | 13.55 | 4.71% | 8,815,319 |
| Feb 6, 2026 | 13.01 | 13.17 | 12.70 | 12.94 | 12.94 | -1.45% | 6,114,246 |
| Feb 5, 2026 | 12.70 | 13.19 | 12.32 | 13.13 | 13.13 | 1.47% | 10,686,600 |
| Feb 4, 2026 | 12.72 | 12.99 | 12.63 | 12.94 | 12.94 | 1.89% | 6,015,866 |
| Feb 3, 2026 | 12.65 | 12.88 | 12.63 | 12.70 | 12.70 | 0.55% | 3,747,701 |
| Feb 2, 2026 | 13.12 | 13.12 | 12.62 | 12.63 | 12.63 | -3.14% | 4,277,100 |
| Jan 30, 2026 | 12.90 | 13.09 | 12.80 | 13.04 | 13.04 | 0.69% | 5,412,810 |
| Jan 29, 2026 | 13.15 | 13.29 | 12.95 | 12.95 | 12.95 | -1.97% | 3,969,393 |
| Jan 28, 2026 | 13.28 | 13.40 | 13.15 | 13.21 | 13.21 | -0.83% | 3,006,403 |
| Jan 27, 2026 | 13.50 | 13.59 | 13.11 | 13.32 | 13.32 | -1.62% | 4,735,305 |
| Jan 26, 2026 | 14.00 | 14.06 | 13.45 | 13.54 | 13.54 | -3.29% | 6,347,010 |
| Jan 23, 2026 | 14.15 | 14.20 | 13.93 | 14.00 | 14.00 | -0.99% | 5,436,984 |
| Jan 22, 2026 | 14.06 | 14.36 | 13.90 | 14.14 | 14.14 | 0.50% | 4,823,197 |
| Jan 21, 2026 | 13.98 | 14.16 | 13.81 | 14.07 | 14.07 | 0.57% | 3,772,100 |
| Jan 20, 2026 | 14.18 | 14.36 | 13.90 | 13.99 | 13.99 | -1.48% | 7,735,104 |
| Jan 19, 2026 | 14.39 | 14.45 | 14.18 | 14.20 | 14.20 | -1.32% | 4,463,831 |
| Jan 16, 2026 | 13.98 | 14.43 | 13.97 | 14.39 | 14.39 | 2.49% | 8,049,248 |
| Jan 15, 2026 | 13.75 | 14.08 | 13.61 | 14.04 | 14.04 | 2.26% | 5,270,110 |
| Jan 14, 2026 | 13.98 | 14.10 | 13.68 | 13.73 | 13.73 | -1.79% | 8,935,103 |
| Jan 13, 2026 | 14.05 | 14.35 | 13.96 | 13.98 | 13.98 | -0.92% | 7,715,092 |
| Jan 12, 2026 | 14.25 | 14.45 | 13.83 | 14.11 | 14.11 | -0.98% | 9,091,497 |
| Jan 9, 2026 | 14.28 | 14.45 | 14.10 | 14.25 | 14.25 | 1.42% | 6,434,200 |
| Jan 8, 2026 | 14.20 | 14.35 | 14.05 | 14.05 | 14.05 | -1.75% | 5,068,604 |
| Jan 7, 2026 | 14.23 | 14.49 | 13.90 | 14.30 | 14.30 | -0.14% | 7,893,200 |
| Jan 6, 2026 | 13.43 | 14.45 | 13.35 | 14.32 | 14.32 | 7.67% | 12,373,950 |
| Jan 5, 2026 | 13.25 | 13.52 | 12.96 | 13.30 | 13.30 | 1.14% | 6,038,932 |
| Dec 31, 2025 | 13.24 | 13.30 | 13.03 | 13.15 | 13.15 | -0.68% | 4,425,174 |
| Dec 30, 2025 | 13.41 | 13.44 | 13.21 | 13.24 | 13.24 | -1.27% | 5,197,409 |
| Dec 29, 2025 | 14.15 | 14.20 | 13.38 | 13.41 | 13.41 | -5.23% | 8,441,458 |
| Dec 26, 2025 | 13.69 | 14.28 | 13.65 | 14.15 | 14.15 | 3.89% | 10,041,990 |
| Dec 25, 2025 | 13.80 | 13.80 | 13.56 | 13.62 | 13.62 | -1.30% | 5,552,038 |
| Dec 24, 2025 | 13.91 | 13.98 | 13.75 | 13.80 | 13.80 | -0.79% | 6,160,860 |
| Dec 23, 2025 | 13.90 | 14.03 | 13.80 | 13.91 | 13.91 | -0.29% | 4,596,908 |
| Dec 22, 2025 | 14.02 | 14.40 | 13.90 | 13.95 | 13.95 | -1.06% | 7,145,026 |
| Dec 19, 2025 | 13.88 | 14.40 | 13.87 | 14.10 | 14.10 | 1.59% | 7,752,602 |
| Dec 18, 2025 | 14.10 | 14.15 | 13.76 | 13.88 | 13.88 | -2.25% | 6,811,805 |
| Dec 17, 2025 | 13.97 | 14.55 | 13.96 | 14.20 | 14.20 | 0.78% | 8,794,364 |
| Dec 16, 2025 | 15.29 | 15.37 | 14.00 | 14.09 | 14.09 | -8.39% | 13,033,040 |
| Dec 15, 2025 | 15.81 | 15.98 | 15.35 | 15.38 | 15.38 | -3.81% | 7,872,263 |
| Dec 12, 2025 | 16.00 | 16.63 | 15.47 | 15.99 | 15.99 | -2.86% | 17,859,820 |
| Dec 11, 2025 | 18.32 | 18.37 | 16.46 | 16.46 | 16.46 | -10.01% | 26,068,140 |
| Dec 10, 2025 | 17.81 | 18.32 | 17.56 | 18.29 | 18.29 | 2.41% | 14,061,190 |
| Dec 9, 2025 | 17.60 | 18.11 | 17.32 | 17.86 | 17.86 | 1.48% | 10,940,470 |
| Dec 8, 2025 | 17.31 | 17.68 | 16.95 | 17.60 | 17.60 | 1.62% | 9,112,862 |
| Dec 5, 2025 | 17.10 | 17.80 | 16.82 | 17.32 | 17.32 | 1.35% | 9,261,854 |
| Dec 4, 2025 | 17.13 | 17.35 | 16.85 | 17.09 | 17.09 | -0.12% | 7,817,623 |
| Dec 3, 2025 | 17.42 | 17.50 | 16.82 | 17.11 | 17.11 | -0.29% | 7,832,963 |
| Dec 2, 2025 | 17.05 | 17.33 | 16.83 | 17.16 | 17.16 | -0.23% | 9,004,680 |
| Dec 1, 2025 | 15.96 | 17.28 | 15.96 | 17.20 | 17.20 | 6.83% | 16,470,210 |
| Nov 28, 2025 | 15.60 | 16.20 | 15.48 | 16.10 | 16.10 | 2.42% | 6,728,000 |