Tianjin Capital Environmental Protection Group Company Limited (SHA:600874)
China
· Delayed Price · Currency is CNY 6.45
-0.09 (-1.38%)
Mar 9, 2026, 3:00 PM CST
SHA:600874 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.50 | 6.57 | 6.43 | 6.45 | 6.45 | -1.38% | 17,893,116 |
| Mar 6, 2026 | 6.40 | 6.54 | 6.38 | 6.54 | 6.54 | 2.19% | 20,491,360 |
| Mar 5, 2026 | 6.40 | 6.45 | 6.36 | 6.40 | 6.40 | 1.11% | 14,383,453 |
| Mar 4, 2026 | 6.30 | 6.39 | 6.24 | 6.33 | 6.33 | -0.31% | 14,762,490 |
| Mar 3, 2026 | 6.42 | 6.45 | 6.33 | 6.35 | 6.35 | -0.94% | 15,842,240 |
| Mar 2, 2026 | 6.36 | 6.47 | 6.35 | 6.41 | 6.41 | -0.62% | 16,869,220 |
| Feb 27, 2026 | 6.35 | 6.47 | 6.33 | 6.45 | 6.45 | 1.10% | 16,127,590 |
| Feb 26, 2026 | 6.29 | 6.39 | 6.27 | 6.38 | 6.38 | 1.43% | 14,535,520 |
| Feb 25, 2026 | 6.27 | 6.36 | 6.25 | 6.29 | 6.29 | 0.48% | 12,662,700 |
| Feb 24, 2026 | 6.15 | 6.29 | 6.14 | 6.26 | 6.26 | 2.29% | 14,435,480 |
| Feb 13, 2026 | 6.14 | 6.19 | 6.11 | 6.12 | 6.12 | -0.65% | 7,383,036 |
| Feb 12, 2026 | 6.26 | 6.26 | 6.15 | 6.16 | 6.16 | -1.12% | 11,039,800 |
| Feb 11, 2026 | 6.23 | 6.26 | 6.18 | 6.23 | 6.23 | 0.48% | 8,679,300 |
| Feb 10, 2026 | 6.25 | 6.27 | 6.19 | 6.20 | 6.20 | -1.12% | 12,518,510 |
| Feb 9, 2026 | 6.33 | 6.34 | 6.24 | 6.27 | 6.27 | -0.32% | 16,911,630 |
| Feb 6, 2026 | 6.28 | 6.37 | 6.26 | 6.29 | 6.29 | -0.32% | 12,223,937 |
| Feb 5, 2026 | 6.33 | 6.36 | 6.30 | 6.31 | 6.31 | -0.32% | 10,816,600 |
| Feb 4, 2026 | 6.26 | 6.34 | 6.21 | 6.33 | 6.33 | 0.80% | 17,518,610 |
| Feb 3, 2026 | 6.32 | 6.45 | 6.20 | 6.28 | 6.28 | 1.95% | 20,557,460 |
| Feb 2, 2026 | 6.26 | 6.30 | 6.16 | 6.16 | 6.16 | -1.91% | 14,224,390 |
| Jan 30, 2026 | 6.29 | 6.31 | 6.17 | 6.28 | 6.28 | -0.32% | 15,291,010 |
| Jan 29, 2026 | 6.30 | 6.34 | 6.25 | 6.30 | 6.30 | - | 12,737,900 |
| Jan 28, 2026 | 6.25 | 6.35 | 6.23 | 6.30 | 6.30 | 0.64% | 12,403,644 |
| Jan 27, 2026 | 6.34 | 6.35 | 6.20 | 6.26 | 6.26 | -1.26% | 13,654,000 |
| Jan 26, 2026 | 6.29 | 6.40 | 6.28 | 6.34 | 6.34 | 0.63% | 14,127,690 |
| Jan 23, 2026 | 6.29 | 6.31 | 6.26 | 6.30 | 6.30 | - | 10,353,416 |
| Jan 22, 2026 | 6.23 | 6.30 | 6.22 | 6.30 | 6.30 | 1.12% | 10,628,959 |
| Jan 21, 2026 | 6.25 | 6.26 | 6.20 | 6.23 | 6.23 | -0.64% | 13,761,180 |
| Jan 20, 2026 | 6.20 | 6.27 | 6.18 | 6.27 | 6.27 | 1.29% | 16,534,390 |
| Jan 19, 2026 | 6.07 | 6.21 | 6.05 | 6.19 | 6.19 | 1.48% | 15,985,940 |
| Jan 16, 2026 | 6.07 | 6.14 | 6.06 | 6.10 | 6.10 | 0.66% | 14,762,194 |
| Jan 15, 2026 | 6.02 | 6.07 | 6.02 | 6.06 | 6.06 | 0.33% | 8,754,800 |
| Jan 14, 2026 | 6.07 | 6.10 | 6.01 | 6.04 | 6.04 | -0.82% | 20,789,310 |
| Jan 13, 2026 | 6.07 | 6.11 | 6.03 | 6.09 | 6.09 | 0.50% | 18,814,595 |
| Jan 12, 2026 | 6.05 | 6.07 | 6.00 | 6.06 | 6.06 | 0.33% | 16,367,150 |
| Jan 9, 2026 | 6.05 | 6.08 | 6.01 | 6.04 | 6.04 | - | 13,434,116 |
| Jan 8, 2026 | 6.03 | 6.07 | 6.02 | 6.04 | 6.04 | 0.17% | 10,981,600 |
| Jan 7, 2026 | 6.07 | 6.09 | 6.02 | 6.03 | 6.03 | -0.50% | 12,390,480 |
| Jan 6, 2026 | 6.02 | 6.08 | 6.00 | 6.06 | 6.06 | 0.66% | 15,860,150 |
| Jan 5, 2026 | 5.96 | 6.05 | 5.95 | 6.02 | 6.02 | 1.35% | 15,351,310 |
| Dec 31, 2025 | 5.93 | 5.97 | 5.93 | 5.94 | 5.94 | 0.17% | 8,046,901 |
| Dec 30, 2025 | 5.97 | 5.97 | 5.92 | 5.93 | 5.93 | -0.50% | 10,921,420 |
| Dec 29, 2025 | 6.00 | 6.02 | 5.94 | 5.96 | 5.96 | -0.50% | 11,286,080 |
| Dec 26, 2025 | 6.02 | 6.04 | 5.97 | 5.99 | 5.99 | -0.83% | 14,788,030 |
| Dec 25, 2025 | 6.00 | 6.04 | 5.99 | 6.04 | 6.04 | 0.50% | 9,508,700 |
| Dec 24, 2025 | 6.03 | 6.08 | 6.00 | 6.01 | 6.01 | - | 12,068,160 |
| Dec 23, 2025 | 5.99 | 6.04 | 5.98 | 6.01 | 6.01 | 0.17% | 10,510,500 |
| Dec 22, 2025 | 6.09 | 6.10 | 5.99 | 6.00 | 6.00 | -1.32% | 18,897,660 |
| Dec 19, 2025 | 6.06 | 6.10 | 6.03 | 6.08 | 6.08 | 0.33% | 19,179,830 |
| Dec 18, 2025 | 6.00 | 6.18 | 5.99 | 6.06 | 6.06 | 1.17% | 31,713,320 |
| Dec 17, 2025 | 6.14 | 6.17 | 5.92 | 5.99 | 5.99 | -2.44% | 48,464,190 |
| Dec 16, 2025 | 6.34 | 6.46 | 6.03 | 6.14 | 6.14 | 4.60% | 80,791,121 |
| Dec 15, 2025 | 5.75 | 5.87 | 5.73 | 5.87 | 5.87 | 1.73% | 18,468,520 |
| Dec 12, 2025 | 5.80 | 5.82 | 5.74 | 5.77 | 5.77 | -0.52% | 24,206,140 |
| Dec 11, 2025 | 5.87 | 5.87 | 5.78 | 5.80 | 5.80 | -0.85% | 15,280,770 |
| Dec 10, 2025 | 5.88 | 5.90 | 5.84 | 5.85 | 5.85 | -0.85% | 11,253,810 |
| Dec 9, 2025 | 5.95 | 5.97 | 5.89 | 5.90 | 5.90 | -1.17% | 10,788,510 |
| Dec 8, 2025 | 6.05 | 6.06 | 5.96 | 5.97 | 5.97 | -0.83% | 13,508,780 |
| Dec 5, 2025 | 6.03 | 6.03 | 5.96 | 6.02 | 6.02 | - | 8,594,443 |
| Dec 4, 2025 | 5.99 | 6.05 | 5.96 | 6.02 | 6.02 | 0.33% | 11,027,500 |
| Dec 3, 2025 | 5.98 | 6.02 | 5.95 | 6.00 | 6.00 | 0.33% | 10,618,090 |
| Dec 2, 2025 | 5.99 | 5.99 | 5.91 | 5.98 | 5.98 | -0.17% | 9,214,961 |
| Dec 1, 2025 | 5.97 | 6.01 | 5.95 | 5.99 | 5.99 | 0.17% | 12,619,540 |
| Nov 28, 2025 | 5.95 | 5.99 | 5.93 | 5.98 | 5.98 | 0.17% | 9,541,301 |
| Nov 27, 2025 | 5.99 | 6.00 | 5.95 | 5.97 | 5.97 | - | 8,565,200 |
| Nov 26, 2025 | 6.01 | 6.02 | 5.96 | 5.97 | 5.97 | -0.33% | 9,005,501 |
| Nov 25, 2025 | 6.00 | 6.04 | 5.96 | 5.99 | 5.99 | 0.34% | 10,941,410 |
| Nov 24, 2025 | 6.03 | 6.08 | 5.94 | 5.97 | 5.97 | -0.83% | 16,013,510 |
| Nov 21, 2025 | 6.24 | 6.26 | 6.01 | 6.02 | 6.02 | -3.68% | 20,487,940 |
| Nov 20, 2025 | 6.31 | 6.34 | 6.22 | 6.25 | 6.25 | -0.48% | 11,917,701 |
| Nov 19, 2025 | 6.34 | 6.41 | 6.26 | 6.28 | 6.28 | -0.95% | 10,855,330 |
| Nov 18, 2025 | 6.51 | 6.55 | 6.31 | 6.34 | 6.34 | -2.61% | 19,310,460 |
| Nov 17, 2025 | 6.48 | 6.58 | 6.45 | 6.51 | 6.51 | -0.61% | 14,061,980 |
| Nov 14, 2025 | 6.64 | 6.69 | 6.54 | 6.55 | 6.55 | -1.36% | 19,196,440 |
| Nov 13, 2025 | 6.63 | 6.69 | 6.55 | 6.64 | 6.64 | 0.30% | 16,854,580 |
| Nov 12, 2025 | 6.59 | 6.66 | 6.53 | 6.62 | 6.62 | 0.76% | 18,793,600 |
| Nov 11, 2025 | 6.54 | 6.63 | 6.47 | 6.57 | 6.57 | 0.77% | 17,392,150 |
| Nov 10, 2025 | 6.53 | 6.56 | 6.47 | 6.52 | 6.52 | -0.46% | 17,868,010 |
| Nov 7, 2025 | 6.39 | 6.57 | 6.39 | 6.55 | 6.55 | 1.87% | 23,611,770 |
| Nov 6, 2025 | 6.32 | 6.54 | 6.30 | 6.43 | 6.43 | 1.90% | 23,602,620 |
| Nov 5, 2025 | 6.24 | 6.33 | 6.22 | 6.31 | 6.31 | 0.48% | 14,794,130 |
| Nov 4, 2025 | 6.26 | 6.32 | 6.23 | 6.28 | 6.28 | 0.32% | 16,530,530 |
| Nov 3, 2025 | 6.28 | 6.31 | 6.24 | 6.26 | 6.26 | -0.16% | 15,625,000 |
| Oct 31, 2025 | 6.24 | 6.28 | 6.19 | 6.27 | 6.27 | 0.48% | 16,906,680 |
| Oct 30, 2025 | 6.32 | 6.33 | 6.21 | 6.24 | 6.24 | -1.27% | 20,850,280 |
| Oct 29, 2025 | 6.39 | 6.44 | 6.28 | 6.32 | 6.32 | -1.10% | 26,868,790 |
| Oct 28, 2025 | 6.32 | 6.51 | 6.26 | 6.39 | 6.39 | 0.95% | 37,689,960 |
| Oct 27, 2025 | 6.40 | 6.50 | 6.31 | 6.33 | 6.33 | -0.47% | 42,488,590 |
| Oct 24, 2025 | 6.52 | 6.57 | 6.30 | 6.36 | 6.36 | -2.45% | 69,918,760 |
| Oct 23, 2025 | 6.18 | 6.81 | 6.18 | 6.52 | 6.52 | 5.33% | 69,854,070 |
| Oct 22, 2025 | 6.22 | 6.27 | 6.18 | 6.19 | 6.19 | -0.80% | 8,697,800 |
| Oct 21, 2025 | 6.18 | 6.25 | 6.17 | 6.24 | 6.24 | 1.30% | 12,018,040 |
| Oct 20, 2025 | 6.18 | 6.20 | 6.11 | 6.16 | 6.16 | -0.32% | 10,068,370 |
| Oct 17, 2025 | 6.20 | 6.24 | 6.16 | 6.18 | 6.18 | -0.16% | 13,536,640 |
| Oct 16, 2025 | 6.27 | 6.27 | 6.18 | 6.19 | 6.19 | -0.80% | 14,529,360 |
| Oct 15, 2025 | 6.16 | 6.28 | 6.13 | 6.24 | 6.24 | 1.30% | 21,754,200 |
| Oct 14, 2025 | 6.16 | 6.18 | 6.10 | 6.16 | 6.16 | 0.65% | 18,353,120 |
| Oct 13, 2025 | 5.99 | 6.12 | 5.96 | 6.12 | 6.12 | 0.99% | 19,640,310 |
| Oct 10, 2025 | 5.96 | 6.07 | 5.94 | 6.06 | 6.06 | 1.51% | 17,767,590 |
| Oct 9, 2025 | 5.93 | 5.98 | 5.91 | 5.97 | 5.97 | 0.51% | 9,767,828 |