Tinergy Chemical Co., Ltd. (SHE:002145)
China
· Delayed Price · Currency is CNY 5.09
0.00 (0.00%)
At close: Dec 5, 2025
Tinergy Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.08 | 5.10 | 5.01 | 5.09 | 5.09 | - | 37,179,720 |
| Dec 4, 2025 | 5.03 | 5.19 | 4.96 | 5.09 | 5.09 | 1.60% | 68,049,600 |
| Dec 3, 2025 | 5.07 | 5.11 | 4.99 | 5.01 | 5.01 | -0.99% | 38,707,010 |
| Dec 2, 2025 | 5.13 | 5.14 | 5.00 | 5.06 | 5.06 | -1.94% | 53,006,810 |
| Dec 1, 2025 | 5.10 | 5.27 | 5.10 | 5.16 | 5.16 | 1.18% | 66,305,880 |
| Nov 28, 2025 | 5.03 | 5.15 | 4.99 | 5.10 | 5.10 | 2.20% | 60,648,610 |
| Nov 27, 2025 | 4.86 | 5.10 | 4.85 | 4.99 | 4.99 | 2.67% | 66,841,120 |
| Nov 26, 2025 | 4.93 | 4.95 | 4.86 | 4.86 | 4.86 | -1.22% | 39,521,080 |
| Nov 25, 2025 | 4.91 | 4.95 | 4.88 | 4.92 | 4.92 | 0.82% | 47,202,050 |
| Nov 24, 2025 | 4.86 | 4.94 | 4.74 | 4.88 | 4.88 | 1.46% | 58,493,950 |
| Nov 21, 2025 | 5.25 | 5.25 | 4.80 | 4.81 | 4.81 | -8.56% | 143,018,200 |
| Nov 20, 2025 | 5.43 | 5.48 | 5.23 | 5.26 | 5.26 | -2.41% | 69,473,060 |
| Nov 19, 2025 | 5.51 | 5.66 | 5.33 | 5.39 | 5.39 | -2.00% | 89,812,480 |
| Nov 18, 2025 | 5.62 | 5.88 | 5.48 | 5.50 | 5.50 | -2.83% | 108,307,000 |
| Nov 17, 2025 | 5.64 | 5.70 | 5.48 | 5.66 | 5.66 | 0.53% | 81,726,260 |
| Nov 14, 2025 | 5.69 | 5.77 | 5.62 | 5.63 | 5.63 | -2.43% | 67,659,360 |
| Nov 13, 2025 | 5.60 | 5.82 | 5.60 | 5.77 | 5.77 | 2.85% | 102,841,900 |
| Nov 12, 2025 | 5.67 | 5.70 | 5.43 | 5.61 | 5.61 | -1.41% | 74,241,630 |
| Nov 11, 2025 | 5.74 | 5.82 | 5.67 | 5.69 | 5.69 | 0.18% | 66,497,960 |
| Nov 10, 2025 | 5.70 | 5.82 | 5.66 | 5.68 | 5.68 | 1.07% | 102,169,200 |
| Nov 7, 2025 | 5.51 | 5.69 | 5.48 | 5.62 | 5.62 | 1.44% | 103,602,500 |
| Nov 6, 2025 | 5.47 | 5.64 | 5.45 | 5.54 | 5.54 | 1.28% | 69,386,750 |
| Nov 5, 2025 | 5.31 | 5.53 | 5.27 | 5.47 | 5.47 | 2.24% | 75,359,830 |
| Nov 4, 2025 | 5.50 | 5.51 | 5.30 | 5.35 | 5.35 | -3.08% | 73,741,160 |
| Nov 3, 2025 | 5.59 | 5.72 | 5.42 | 5.52 | 5.52 | -1.08% | 80,716,910 |
| Oct 31, 2025 | 5.59 | 5.77 | 5.56 | 5.58 | 5.58 | -0.18% | 75,315,010 |
| Oct 30, 2025 | 5.68 | 5.71 | 5.54 | 5.59 | 5.59 | -1.93% | 71,852,300 |
| Oct 29, 2025 | 5.60 | 5.74 | 5.58 | 5.70 | 5.70 | 1.42% | 66,789,200 |
| Oct 28, 2025 | 5.75 | 5.86 | 5.62 | 5.62 | 5.62 | -3.27% | 101,792,500 |
| Oct 27, 2025 | 5.45 | 5.83 | 5.45 | 5.81 | 5.81 | 7.00% | 140,554,000 |
| Oct 24, 2025 | 5.45 | 5.55 | 5.40 | 5.43 | 5.43 | -0.37% | 52,645,550 |
| Oct 23, 2025 | 5.39 | 5.47 | 5.29 | 5.45 | 5.45 | 1.11% | 54,267,800 |
| Oct 22, 2025 | 5.51 | 5.53 | 5.35 | 5.39 | 5.39 | -3.06% | 80,065,680 |
| Oct 21, 2025 | 5.62 | 5.64 | 5.53 | 5.56 | 5.56 | -1.07% | 74,207,660 |
| Oct 20, 2025 | 5.67 | 5.72 | 5.48 | 5.62 | 5.62 | 0.36% | 86,702,190 |
| Oct 17, 2025 | 5.81 | 5.98 | 5.58 | 5.60 | 5.60 | -3.78% | 98,776,760 |
| Oct 16, 2025 | 5.94 | 5.95 | 5.67 | 5.82 | 5.82 | 0.69% | 97,778,330 |
| Oct 15, 2025 | 5.78 | 5.82 | 5.60 | 5.78 | 5.78 | 0.35% | 102,757,000 |
| Oct 14, 2025 | 6.07 | 6.19 | 5.75 | 5.76 | 5.76 | -3.84% | 157,509,900 |
| Oct 13, 2025 | 5.80 | 6.05 | 5.76 | 5.99 | 5.99 | -1.48% | 137,651,700 |
| Oct 10, 2025 | 6.05 | 6.18 | 5.95 | 6.08 | 6.08 | -0.16% | 139,611,400 |
| Oct 9, 2025 | 5.85 | 6.18 | 5.80 | 6.09 | 6.09 | 5.18% | 202,796,000 |
| Sep 30, 2025 | 5.54 | 5.85 | 5.51 | 5.79 | 5.79 | 4.70% | 174,270,900 |
| Sep 29, 2025 | 5.34 | 5.60 | 5.31 | 5.53 | 5.53 | 4.54% | 135,662,100 |
| Sep 26, 2025 | 5.47 | 5.49 | 5.28 | 5.29 | 5.29 | -2.94% | 96,169,860 |
| Sep 25, 2025 | 5.77 | 5.80 | 5.43 | 5.45 | 5.45 | -5.55% | 155,791,200 |
| Sep 24, 2025 | 5.70 | 5.79 | 5.46 | 5.77 | 5.77 | 0.35% | 137,008,200 |
| Sep 23, 2025 | 5.78 | 5.88 | 5.52 | 5.75 | 5.75 | -1.54% | 279,865,900 |
| Sep 22, 2025 | 5.40 | 5.84 | 5.38 | 5.84 | 5.84 | 9.98% | 389,118,800 |
| Sep 19, 2025 | 4.96 | 5.37 | 4.96 | 5.31 | 5.31 | 7.49% | 239,513,900 |
| Sep 18, 2025 | 5.15 | 5.15 | 4.92 | 4.94 | 4.94 | -3.89% | 96,653,440 |
| Sep 17, 2025 | 5.14 | 5.18 | 5.10 | 5.14 | 5.14 | - | 59,098,010 |
| Sep 16, 2025 | 5.17 | 5.18 | 5.00 | 5.14 | 5.14 | -0.77% | 95,895,830 |
| Sep 15, 2025 | 5.25 | 5.28 | 5.15 | 5.18 | 5.18 | -0.96% | 90,408,850 |
| Sep 12, 2025 | 5.12 | 5.28 | 5.03 | 5.23 | 5.23 | 2.35% | 144,671,900 |
| Sep 11, 2025 | 5.08 | 5.12 | 5.01 | 5.11 | 5.11 | 0.20% | 80,131,230 |
| Sep 10, 2025 | 5.13 | 5.20 | 5.04 | 5.10 | 5.10 | -1.54% | 98,532,850 |
| Sep 9, 2025 | 5.23 | 5.39 | 5.13 | 5.18 | 5.18 | -0.19% | 144,629,200 |
| Sep 8, 2025 | 5.22 | 5.23 | 5.10 | 5.19 | 5.19 | 0.97% | 116,671,100 |
| Sep 5, 2025 | 4.96 | 5.15 | 4.94 | 5.14 | 5.14 | 3.42% | 122,487,300 |
| Sep 4, 2025 | 5.09 | 5.17 | 4.90 | 4.97 | 4.97 | -2.17% | 132,119,600 |
| Sep 3, 2025 | 5.10 | 5.23 | 5.03 | 5.08 | 5.08 | 0.40% | 131,403,200 |
| Sep 2, 2025 | 5.21 | 5.24 | 5.02 | 5.06 | 5.06 | -3.80% | 135,709,500 |
| Sep 1, 2025 | 5.10 | 5.32 | 4.98 | 5.26 | 5.26 | 3.95% | 199,343,900 |
| Aug 29, 2025 | 5.08 | 5.13 | 4.96 | 5.06 | 5.06 | -0.20% | 144,706,200 |
| Aug 28, 2025 | 5.06 | 5.16 | 4.89 | 5.07 | 5.07 | - | 186,414,300 |
| Aug 27, 2025 | 5.22 | 5.44 | 5.04 | 5.07 | 5.07 | -3.80% | 361,356,200 |
| Aug 26, 2025 | 4.79 | 5.27 | 4.79 | 5.27 | 5.27 | 10.02% | 266,995,400 |
| Aug 25, 2025 | 4.81 | 4.86 | 4.73 | 4.79 | 4.79 | -1.03% | 150,211,400 |
| Aug 22, 2025 | 4.91 | 4.99 | 4.76 | 4.84 | 4.84 | -1.22% | 262,961,500 |
| Aug 21, 2025 | 4.51 | 4.90 | 4.50 | 4.90 | 4.90 | 10.11% | 302,370,800 |
| Aug 20, 2025 | 4.35 | 4.49 | 4.32 | 4.45 | 4.45 | 2.06% | 105,752,400 |
| Aug 19, 2025 | 4.33 | 4.39 | 4.30 | 4.36 | 4.36 | 0.93% | 63,635,280 |
| Aug 18, 2025 | 4.31 | 4.33 | 4.28 | 4.32 | 4.32 | 0.47% | 53,058,560 |
| Aug 15, 2025 | 4.23 | 4.31 | 4.22 | 4.30 | 4.30 | 1.65% | 45,740,770 |
| Aug 14, 2025 | 4.29 | 4.32 | 4.23 | 4.23 | 4.23 | -1.17% | 50,346,520 |
| Aug 13, 2025 | 4.29 | 4.31 | 4.25 | 4.28 | 4.28 | - | 36,717,070 |
| Aug 12, 2025 | 4.31 | 4.31 | 4.26 | 4.28 | 4.28 | -0.70% | 33,406,370 |
| Aug 11, 2025 | 4.24 | 4.33 | 4.23 | 4.31 | 4.31 | 2.38% | 66,312,010 |
| Aug 8, 2025 | 4.21 | 4.23 | 4.19 | 4.21 | 4.21 | -0.47% | 24,358,440 |
| Aug 7, 2025 | 4.25 | 4.26 | 4.21 | 4.23 | 4.23 | -0.47% | 28,775,770 |
| Aug 6, 2025 | 4.24 | 4.26 | 4.21 | 4.25 | 4.25 | - | 25,543,650 |
| Aug 5, 2025 | 4.22 | 4.25 | 4.20 | 4.25 | 4.25 | 0.71% | 19,112,550 |
| Aug 4, 2025 | 4.18 | 4.22 | 4.17 | 4.22 | 4.22 | 0.48% | 22,123,860 |
| Aug 1, 2025 | 4.20 | 4.22 | 4.18 | 4.20 | 4.20 | 0.24% | 25,318,890 |
| Jul 31, 2025 | 4.29 | 4.30 | 4.17 | 4.19 | 4.19 | -2.56% | 59,007,490 |
| Jul 30, 2025 | 4.30 | 4.38 | 4.28 | 4.30 | 4.30 | -0.23% | 41,637,490 |
| Jul 29, 2025 | 4.33 | 4.34 | 4.26 | 4.31 | 4.31 | -0.69% | 38,800,700 |
| Jul 28, 2025 | 4.39 | 4.40 | 4.32 | 4.34 | 4.34 | -0.91% | 45,848,120 |
| Jul 25, 2025 | 4.44 | 4.46 | 4.37 | 4.38 | 4.38 | -0.23% | 47,188,670 |
| Jul 24, 2025 | 4.29 | 4.40 | 4.28 | 4.39 | 4.39 | 2.09% | 54,686,240 |
| Jul 23, 2025 | 4.34 | 4.38 | 4.29 | 4.30 | 4.30 | -0.92% | 46,720,670 |
| Jul 22, 2025 | 4.29 | 4.34 | 4.25 | 4.34 | 4.34 | 1.40% | 55,488,450 |
| Jul 21, 2025 | 4.23 | 4.29 | 4.23 | 4.28 | 4.28 | 1.18% | 44,550,470 |
| Jul 18, 2025 | 4.21 | 4.24 | 4.19 | 4.23 | 4.23 | 0.95% | 37,116,360 |
| Jul 17, 2025 | 4.19 | 4.20 | 4.16 | 4.19 | 4.19 | - | 23,337,150 |
| Jul 16, 2025 | 4.19 | 4.21 | 4.17 | 4.19 | 4.19 | -0.48% | 28,891,230 |
| Jul 15, 2025 | 4.28 | 4.34 | 4.20 | 4.21 | 4.21 | -0.71% | 50,825,270 |
| Jul 14, 2025 | 4.28 | 4.30 | 4.23 | 4.24 | 4.24 | -0.93% | 29,837,560 |
| Jul 11, 2025 | 4.20 | 4.31 | 4.19 | 4.28 | 4.28 | 1.90% | 57,956,260 |