TECON BIOLOGY Co.LTD (SHE:002100)
China
· Delayed Price · Currency is CNY 7.84
+0.13 (1.69%)
Apr 29, 2026, 3:04 PM CST
TECON BIOLOGY Co.LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.80 | 8.10 | 7.67 | 7.92 | - | 2.72% | 40,152,463 |
| Apr 28, 2026 | 7.51 | 7.77 | 7.41 | 7.71 | 7.71 | 2.80% | 36,093,190 |
| Apr 27, 2026 | 7.50 | 7.57 | 7.44 | 7.50 | 7.50 | -0.66% | 16,295,260 |
| Apr 24, 2026 | 7.80 | 7.80 | 7.48 | 7.55 | 7.55 | -3.33% | 31,937,320 |
| Apr 23, 2026 | 7.74 | 7.98 | 7.62 | 7.81 | 7.81 | 0.26% | 40,322,490 |
| Apr 22, 2026 | 7.80 | 8.07 | 7.72 | 7.79 | 7.79 | -0.64% | 32,589,600 |
| Apr 21, 2026 | 7.91 | 7.98 | 7.78 | 7.84 | 7.84 | -0.88% | 21,982,700 |
| Apr 20, 2026 | 8.06 | 8.13 | 7.83 | 7.91 | 7.91 | -1.37% | 30,654,210 |
| Apr 17, 2026 | 8.20 | 8.25 | 7.96 | 8.02 | 8.02 | -3.61% | 41,751,440 |
| Apr 16, 2026 | 8.27 | 8.35 | 8.15 | 8.32 | 8.32 | -0.36% | 37,657,470 |
| Apr 15, 2026 | 8.05 | 8.46 | 7.90 | 8.35 | 8.35 | 2.96% | 63,200,120 |
| Apr 14, 2026 | 7.72 | 8.17 | 7.62 | 8.11 | 8.11 | 4.65% | 60,099,690 |
| Apr 13, 2026 | 7.63 | 7.88 | 7.58 | 7.75 | 7.75 | 1.31% | 32,597,720 |
| Apr 10, 2026 | 7.73 | 7.79 | 7.57 | 7.65 | 7.65 | -0.91% | 29,573,250 |
| Apr 9, 2026 | 7.78 | 7.94 | 7.70 | 7.72 | 7.72 | -1.15% | 26,723,400 |
| Apr 8, 2026 | 7.74 | 7.89 | 7.69 | 7.81 | 7.81 | -0.26% | 38,972,400 |
| Apr 7, 2026 | 7.31 | 8.00 | 7.16 | 7.83 | 7.83 | 5.95% | 57,127,950 |
| Apr 3, 2026 | 7.60 | 7.64 | 7.34 | 7.39 | 7.39 | -3.15% | 25,189,880 |
| Apr 2, 2026 | 7.30 | 7.79 | 7.29 | 7.63 | 7.63 | 4.09% | 45,602,400 |
| Apr 1, 2026 | 7.35 | 7.43 | 7.27 | 7.33 | 7.33 | 0.69% | 16,150,500 |
| Mar 31, 2026 | 7.37 | 7.45 | 7.24 | 7.28 | 7.28 | -1.22% | 18,629,890 |
| Mar 30, 2026 | 7.20 | 7.48 | 7.20 | 7.37 | 7.37 | 0.96% | 24,143,520 |
| Mar 27, 2026 | 7.03 | 7.33 | 7.00 | 7.30 | 7.30 | 2.82% | 28,556,947 |
| Mar 26, 2026 | 7.13 | 7.29 | 7.07 | 7.10 | 7.10 | -0.70% | 19,263,508 |
| Mar 25, 2026 | 7.01 | 7.21 | 7.01 | 7.15 | 7.15 | 0.85% | 26,270,130 |
| Mar 24, 2026 | 7.10 | 7.15 | 6.79 | 7.09 | 7.09 | 0.42% | 43,806,350 |
| Mar 23, 2026 | 7.56 | 7.61 | 6.99 | 7.06 | 7.06 | -7.59% | 56,501,540 |
| Mar 20, 2026 | 7.74 | 7.88 | 7.62 | 7.64 | 7.64 | -0.91% | 32,699,884 |
| Mar 19, 2026 | 7.69 | 7.92 | 7.60 | 7.71 | 7.71 | 0.26% | 41,196,770 |
| Mar 18, 2026 | 7.65 | 7.73 | 7.54 | 7.69 | 7.69 | 0.26% | 34,028,290 |
| Mar 17, 2026 | 7.81 | 7.94 | 7.65 | 7.67 | 7.67 | -2.17% | 40,138,010 |
| Mar 16, 2026 | 7.70 | 8.00 | 7.68 | 7.84 | 7.84 | 2.08% | 49,706,740 |
| Mar 13, 2026 | 7.82 | 7.83 | 7.67 | 7.68 | 7.68 | -1.29% | 32,229,700 |
| Mar 12, 2026 | 7.72 | 7.84 | 7.61 | 7.78 | 7.78 | 0.91% | 35,644,740 |
| Mar 11, 2026 | 7.61 | 7.74 | 7.55 | 7.71 | 7.71 | 1.31% | 40,265,260 |
| Mar 10, 2026 | 7.46 | 7.76 | 7.36 | 7.61 | 7.61 | 2.15% | 54,646,878 |
| Mar 9, 2026 | 7.24 | 7.55 | 7.23 | 7.45 | 7.45 | 2.34% | 64,482,920 |
| Mar 6, 2026 | 6.97 | 7.32 | 6.96 | 7.28 | 7.28 | 4.15% | 46,655,940 |
| Mar 5, 2026 | 7.19 | 7.21 | 6.97 | 6.99 | 6.99 | -2.51% | 30,514,900 |
| Mar 4, 2026 | 7.16 | 7.24 | 7.12 | 7.17 | 7.17 | 0.14% | 27,175,500 |
| Mar 3, 2026 | 7.14 | 7.28 | 7.11 | 7.16 | 7.16 | 0.14% | 36,839,760 |
| Mar 2, 2026 | 7.14 | 7.23 | 7.11 | 7.15 | 7.15 | -0.56% | 20,294,300 |
| Feb 27, 2026 | 7.05 | 7.21 | 7.02 | 7.19 | 7.19 | 1.84% | 26,883,650 |
| Feb 26, 2026 | 7.00 | 7.06 | 6.99 | 7.06 | 7.06 | 0.86% | 17,302,070 |
| Feb 25, 2026 | 6.93 | 7.05 | 6.93 | 7.00 | 7.00 | 1.01% | 16,095,830 |
| Feb 24, 2026 | 6.95 | 6.97 | 6.91 | 6.93 | 6.93 | 0.14% | 10,661,640 |
| Feb 13, 2026 | 7.00 | 7.04 | 6.91 | 6.92 | 6.92 | -1.42% | 22,174,300 |
| Feb 12, 2026 | 7.10 | 7.11 | 7.02 | 7.02 | 7.02 | -1.27% | 16,394,980 |
| Feb 11, 2026 | 7.08 | 7.13 | 7.06 | 7.11 | 7.11 | 0.42% | 10,685,880 |
| Feb 10, 2026 | 7.12 | 7.13 | 7.06 | 7.08 | 7.08 | -0.56% | 9,173,300 |
| Feb 9, 2026 | 7.10 | 7.14 | 7.07 | 7.12 | 7.12 | 0.85% | 14,661,639 |
| Feb 6, 2026 | 7.06 | 7.14 | 7.04 | 7.06 | 7.06 | -0.56% | 15,458,600 |
| Feb 5, 2026 | 7.12 | 7.18 | 7.07 | 7.10 | 7.10 | -0.42% | 19,595,180 |
| Feb 4, 2026 | 7.08 | 7.14 | 6.98 | 7.13 | 7.13 | 1.42% | 25,499,710 |
| Feb 3, 2026 | 7.00 | 7.08 | 6.95 | 7.03 | 7.03 | 0.14% | 21,619,610 |
| Feb 2, 2026 | 7.17 | 7.18 | 7.01 | 7.02 | 7.02 | -3.31% | 39,477,090 |
| Jan 30, 2026 | 7.26 | 7.41 | 7.22 | 7.26 | 7.26 | -0.27% | 43,531,490 |
| Jan 29, 2026 | 7.23 | 7.30 | 7.19 | 7.28 | 7.28 | 0.69% | 33,312,900 |
| Jan 28, 2026 | 7.12 | 7.29 | 7.08 | 7.23 | 7.23 | 1.12% | 40,739,030 |
| Jan 27, 2026 | 7.22 | 7.24 | 7.03 | 7.15 | 7.15 | -0.42% | 41,132,120 |
| Jan 26, 2026 | 7.03 | 7.19 | 6.99 | 7.18 | 7.18 | 1.99% | 40,236,240 |
| Jan 23, 2026 | 7.00 | 7.05 | 6.99 | 7.04 | 7.04 | 0.57% | 20,393,870 |
| Jan 22, 2026 | 7.08 | 7.09 | 6.97 | 7.00 | 7.00 | -0.71% | 23,051,069 |
| Jan 21, 2026 | 7.11 | 7.13 | 7.03 | 7.05 | 7.05 | -1.26% | 26,521,050 |
| Jan 20, 2026 | 7.12 | 7.20 | 7.11 | 7.14 | 7.14 | - | 23,373,660 |
| Jan 19, 2026 | 7.10 | 7.16 | 7.09 | 7.14 | 7.14 | 0.99% | 19,616,700 |
| Jan 16, 2026 | 7.15 | 7.16 | 7.07 | 7.07 | 7.07 | -1.26% | 24,742,642 |
| Jan 15, 2026 | 7.17 | 7.21 | 7.13 | 7.16 | 7.16 | - | 23,942,630 |
| Jan 14, 2026 | 7.15 | 7.19 | 7.08 | 7.16 | 7.16 | 0.28% | 36,539,480 |
| Jan 13, 2026 | 7.21 | 7.28 | 7.10 | 7.14 | 7.14 | -1.38% | 42,937,420 |
| Jan 12, 2026 | 7.30 | 7.30 | 7.17 | 7.24 | 7.24 | -0.96% | 37,902,340 |
| Jan 9, 2026 | 7.34 | 7.38 | 7.27 | 7.31 | 7.31 | -0.41% | 26,431,540 |
| Jan 8, 2026 | 7.32 | 7.38 | 7.28 | 7.34 | 7.34 | 0.41% | 18,101,133 |
| Jan 7, 2026 | 7.44 | 7.51 | 7.31 | 7.31 | 7.31 | -1.88% | 26,658,500 |
| Jan 6, 2026 | 7.40 | 7.48 | 7.33 | 7.45 | 7.45 | 0.68% | 28,057,130 |
| Jan 5, 2026 | 7.38 | 7.44 | 7.25 | 7.40 | 7.40 | 0.41% | 28,093,500 |
| Dec 31, 2025 | 7.57 | 7.59 | 7.32 | 7.37 | 7.37 | -3.03% | 33,751,750 |
| Dec 30, 2025 | 7.24 | 7.77 | 7.24 | 7.60 | 7.60 | 4.97% | 66,353,480 |
| Dec 29, 2025 | 7.22 | 7.31 | 7.18 | 7.24 | 7.24 | 0.14% | 20,897,200 |
| Dec 26, 2025 | 7.16 | 7.26 | 7.14 | 7.23 | 7.23 | 0.84% | 18,816,320 |
| Dec 25, 2025 | 7.11 | 7.22 | 7.08 | 7.17 | 7.17 | 0.84% | 13,670,160 |
| Dec 24, 2025 | 7.20 | 7.23 | 7.04 | 7.11 | 7.11 | -1.66% | 27,012,860 |
| Dec 23, 2025 | 7.32 | 7.35 | 7.19 | 7.23 | 7.23 | -1.50% | 16,315,500 |
| Dec 22, 2025 | 7.37 | 7.42 | 7.29 | 7.34 | 7.34 | -0.81% | 21,345,180 |
| Dec 19, 2025 | 7.28 | 7.42 | 7.25 | 7.40 | 7.40 | 1.93% | 25,243,260 |
| Dec 18, 2025 | 7.20 | 7.37 | 7.18 | 7.26 | 7.26 | 0.14% | 25,926,500 |
| Dec 17, 2025 | 7.40 | 7.40 | 7.12 | 7.25 | 7.25 | - | 36,026,660 |
| Dec 16, 2025 | 7.30 | 7.35 | 7.21 | 7.25 | 7.25 | -1.23% | 29,683,860 |
| Dec 15, 2025 | 7.13 | 7.56 | 7.13 | 7.34 | 7.34 | 5.76% | 70,034,600 |
| Dec 12, 2025 | 6.83 | 7.07 | 6.83 | 6.94 | 6.94 | 1.46% | 26,133,200 |
| Dec 11, 2025 | 6.94 | 6.95 | 6.78 | 6.84 | 6.84 | -1.30% | 23,891,390 |
| Dec 10, 2025 | 6.88 | 6.96 | 6.87 | 6.93 | 6.93 | 0.43% | 13,015,500 |
| Dec 9, 2025 | 6.92 | 6.97 | 6.86 | 6.90 | 6.90 | -0.29% | 14,695,800 |
| Dec 8, 2025 | 6.99 | 6.99 | 6.89 | 6.92 | 6.92 | -0.57% | 16,923,800 |
| Dec 5, 2025 | 6.93 | 6.99 | 6.90 | 6.96 | 6.96 | 0.58% | 10,963,790 |
| Dec 4, 2025 | 6.98 | 7.01 | 6.88 | 6.92 | 6.92 | -1.28% | 19,423,940 |
| Dec 3, 2025 | 7.17 | 7.17 | 6.97 | 7.01 | 7.01 | -1.54% | 22,332,724 |
| Dec 2, 2025 | 7.14 | 7.17 | 7.08 | 7.12 | 7.12 | -0.42% | 14,774,160 |
| Dec 1, 2025 | 7.25 | 7.30 | 7.07 | 7.15 | 7.15 | -1.52% | 24,975,140 |
| Nov 28, 2025 | 7.17 | 7.31 | 7.13 | 7.26 | 7.26 | 1.26% | 15,629,880 |