Skip to main content
Tianjin Capital Environmental Protection Group Company Limited (SHA:600874)
China flag China · Delayed Price · Currency is CNY
6.32
+0.02 (0.32%)
Apr 29, 2026, 3:00 PM CST

SHA:600874 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266.286.316.266.30--6,297,600
Apr 28, 20266.166.316.156.306.301.94%15,842,970
Apr 27, 20266.256.256.156.186.18-1.12%12,105,010
Apr 24, 20266.286.306.206.256.250.48%14,121,100
Apr 23, 20266.196.236.106.226.220.48%12,697,620
Apr 22, 20266.136.236.106.196.190.81%14,081,000
Apr 21, 20266.086.146.046.146.140.99%10,133,100
Apr 20, 20266.056.096.036.086.080.16%8,256,600
Apr 17, 20266.136.146.046.076.07-1.14%9,080,100
Apr 16, 20266.126.156.076.146.140.66%8,078,052
Apr 15, 20266.146.146.076.106.10-0.16%7,156,400
Apr 14, 20266.106.176.076.116.110.66%12,113,700
Apr 13, 20266.056.085.996.076.07-0.16%9,597,901
Apr 10, 20266.096.186.076.086.08-13,171,200
Apr 9, 20266.076.135.996.086.08-0.16%15,571,870
Apr 8, 20266.026.095.986.096.092.70%17,107,600
Apr 7, 20265.915.935.865.935.930.34%12,608,590
Apr 3, 20266.086.085.905.915.91-2.48%15,587,919
Apr 2, 20266.126.136.006.066.06-0.98%12,340,720
Apr 1, 20266.146.186.086.126.120.66%12,654,300
Mar 31, 20266.256.296.066.086.08-2.56%18,510,980
Mar 30, 20266.236.326.136.246.24-1.58%19,511,800
Mar 27, 20266.236.356.206.346.340.79%20,734,696
Mar 26, 20266.376.456.236.296.29-3.08%31,666,404
Mar 25, 20266.186.506.156.496.494.85%26,242,200
Mar 24, 20266.046.195.976.196.194.38%19,722,940
Mar 23, 20266.196.225.875.935.93-5.57%24,672,100
Mar 20, 20266.326.436.276.286.28-1.10%13,831,120
Mar 19, 20266.406.476.326.356.35-1.70%11,312,600
Mar 18, 20266.426.476.366.466.460.31%11,708,700
Mar 17, 20266.496.546.426.446.44-1.08%11,103,280
Mar 16, 20266.596.616.446.516.51-1.06%15,322,900
Mar 13, 20266.626.666.556.586.58-0.90%17,680,499
Mar 12, 20266.586.706.566.646.640.61%20,616,890
Mar 11, 20266.466.636.346.606.601.85%26,328,490
Mar 10, 20266.476.506.416.486.480.47%11,392,100
Mar 9, 20266.506.576.436.456.45-1.38%17,893,116
Mar 6, 20266.406.546.386.546.542.19%20,491,360
Mar 5, 20266.406.456.366.406.401.11%14,383,453
Mar 4, 20266.306.396.246.336.33-0.31%14,762,490
Mar 3, 20266.426.456.336.356.35-0.94%15,842,240
Mar 2, 20266.366.476.356.416.41-0.62%16,869,220
Feb 27, 20266.356.476.336.456.451.10%16,127,590
Feb 26, 20266.296.396.276.386.381.43%14,535,520
Feb 25, 20266.276.366.256.296.290.48%12,662,700
Feb 24, 20266.156.296.146.266.262.29%14,435,480
Feb 13, 20266.146.196.116.126.12-0.65%7,383,036
Feb 12, 20266.266.266.156.166.16-1.12%11,039,800
Feb 11, 20266.236.266.186.236.230.48%8,679,300
Feb 10, 20266.256.276.196.206.20-1.12%12,518,510
Feb 9, 20266.336.346.246.276.27-0.32%16,911,630
Feb 6, 20266.286.376.266.296.29-0.32%12,223,937
Feb 5, 20266.336.366.306.316.31-0.32%10,816,600
Feb 4, 20266.266.346.216.336.330.80%17,518,610
Feb 3, 20266.326.456.206.286.281.95%20,557,460
Feb 2, 20266.266.306.166.166.16-1.91%14,224,390
Jan 30, 20266.296.316.176.286.28-0.32%15,291,010
Jan 29, 20266.306.346.256.306.30-12,737,900
Jan 28, 20266.256.356.236.306.300.64%12,403,644
Jan 27, 20266.346.356.206.266.26-1.26%13,654,000
Jan 26, 20266.296.406.286.346.340.63%14,127,690
Jan 23, 20266.296.316.266.306.30-10,353,416
Jan 22, 20266.236.306.226.306.301.12%10,628,959
Jan 21, 20266.256.266.206.236.23-0.64%13,761,180
Jan 20, 20266.206.276.186.276.271.29%16,534,390
Jan 19, 20266.076.216.056.196.191.48%15,985,940
Jan 16, 20266.076.146.066.106.100.66%14,762,194
Jan 15, 20266.026.076.026.066.060.33%8,754,800
Jan 14, 20266.076.106.016.046.04-0.82%20,789,310
Jan 13, 20266.076.116.036.096.090.50%18,814,595
Jan 12, 20266.056.076.006.066.060.33%16,367,150
Jan 9, 20266.056.086.016.046.04-13,434,116
Jan 8, 20266.036.076.026.046.040.17%10,981,600
Jan 7, 20266.076.096.026.036.03-0.50%12,390,480
Jan 6, 20266.026.086.006.066.060.66%15,860,150
Jan 5, 20265.966.055.956.026.021.35%15,351,310
Dec 31, 20255.935.975.935.945.940.17%8,046,901
Dec 30, 20255.975.975.925.935.93-0.50%10,921,420
Dec 29, 20256.006.025.945.965.96-0.50%11,286,080
Dec 26, 20256.026.045.975.995.99-0.83%14,788,030
Dec 25, 20256.006.045.996.046.040.50%9,508,700
Dec 24, 20256.036.086.006.016.01-12,068,160
Dec 23, 20255.996.045.986.016.010.17%10,510,500
Dec 22, 20256.096.105.996.006.00-1.32%18,897,660
Dec 19, 20256.066.106.036.086.080.33%19,179,830
Dec 18, 20256.006.185.996.066.061.17%31,713,320
Dec 17, 20256.146.175.925.995.99-2.44%48,464,190
Dec 16, 20256.346.466.036.146.144.60%80,791,121
Dec 15, 20255.755.875.735.875.871.73%18,468,520
Dec 12, 20255.805.825.745.775.77-0.52%24,206,140
Dec 11, 20255.875.875.785.805.80-0.85%15,280,770
Dec 10, 20255.885.905.845.855.85-0.85%11,253,810
Dec 9, 20255.955.975.895.905.90-1.17%10,788,510
Dec 8, 20256.056.065.965.975.97-0.83%13,508,780
Dec 5, 20256.036.035.966.026.02-8,594,443
Dec 4, 20255.996.055.966.026.020.33%11,027,500
Dec 3, 20255.986.025.956.006.000.33%10,618,090
Dec 2, 20255.995.995.915.985.98-0.17%9,214,961
Dec 1, 20255.976.015.955.995.990.17%12,619,540
Nov 28, 20255.955.995.935.985.980.17%9,541,301