Tinergy Chemical Co., Ltd. (SHE:002145)
China
· Delayed Price · Currency is CNY 4.730
+0.240 (5.35%)
Apr 29, 2026, 3:04 PM CST
Tinergy Chemical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.64 | 4.74 | 4.49 | 4.72 | - | 5.12% | 53,677,533 |
| Apr 28, 2026 | 4.58 | 4.60 | 4.47 | 4.49 | 4.49 | -2.81% | 57,301,800 |
| Apr 27, 2026 | 4.62 | 4.68 | 4.57 | 4.62 | 4.62 | -0.43% | 36,808,640 |
| Apr 24, 2026 | 4.64 | 4.68 | 4.59 | 4.64 | 4.64 | -0.22% | 36,026,000 |
| Apr 23, 2026 | 4.75 | 4.75 | 4.63 | 4.65 | 4.65 | -2.31% | 41,594,710 |
| Apr 22, 2026 | 4.73 | 4.78 | 4.71 | 4.76 | 4.76 | 0.63% | 38,955,470 |
| Apr 21, 2026 | 4.74 | 4.76 | 4.68 | 4.73 | 4.73 | -0.21% | 37,788,730 |
| Apr 20, 2026 | 4.68 | 4.79 | 4.67 | 4.74 | 4.74 | 1.28% | 48,363,550 |
| Apr 17, 2026 | 4.61 | 4.69 | 4.60 | 4.68 | 4.68 | 1.30% | 42,066,360 |
| Apr 16, 2026 | 4.58 | 4.65 | 4.57 | 4.62 | 4.62 | 1.09% | 35,358,920 |
| Apr 15, 2026 | 4.64 | 4.65 | 4.55 | 4.57 | 4.57 | -1.30% | 31,571,390 |
| Apr 14, 2026 | 4.59 | 4.63 | 4.54 | 4.63 | 4.63 | 1.54% | 36,082,980 |
| Apr 13, 2026 | 4.58 | 4.62 | 4.54 | 4.56 | 4.56 | -0.65% | 34,760,020 |
| Apr 10, 2026 | 4.58 | 4.67 | 4.58 | 4.59 | 4.59 | 0.66% | 32,716,340 |
| Apr 9, 2026 | 4.62 | 4.65 | 4.56 | 4.56 | 4.56 | -2.36% | 31,018,910 |
| Apr 8, 2026 | 4.60 | 4.67 | 4.56 | 4.67 | 4.67 | 3.32% | 45,006,400 |
| Apr 7, 2026 | 4.39 | 4.55 | 4.39 | 4.52 | 4.52 | 3.20% | 40,386,640 |
| Apr 3, 2026 | 4.57 | 4.58 | 4.38 | 4.38 | 4.38 | -3.52% | 42,848,250 |
| Apr 2, 2026 | 4.68 | 4.69 | 4.51 | 4.54 | 4.54 | -3.40% | 47,250,370 |
| Apr 1, 2026 | 4.75 | 4.78 | 4.68 | 4.70 | 4.70 | 0.64% | 36,067,080 |
| Mar 31, 2026 | 4.80 | 4.82 | 4.65 | 4.67 | 4.67 | -3.11% | 51,339,450 |
| Mar 30, 2026 | 4.84 | 4.88 | 4.75 | 4.82 | 4.82 | -1.23% | 45,775,300 |
| Mar 27, 2026 | 4.70 | 4.89 | 4.68 | 4.88 | 4.88 | 2.74% | 57,513,646 |
| Mar 26, 2026 | 4.76 | 4.84 | 4.73 | 4.75 | 4.75 | -0.63% | 40,727,980 |
| Mar 25, 2026 | 4.73 | 4.81 | 4.70 | 4.78 | 4.78 | 1.49% | 50,248,120 |
| Mar 24, 2026 | 4.73 | 4.75 | 4.50 | 4.71 | 4.71 | 1.29% | 59,038,100 |
| Mar 23, 2026 | 4.75 | 4.85 | 4.61 | 4.65 | 4.65 | -4.91% | 82,447,570 |
| Mar 20, 2026 | 5.02 | 5.06 | 4.89 | 4.89 | 4.89 | -2.78% | 65,661,920 |
| Mar 19, 2026 | 5.20 | 5.26 | 5.00 | 5.03 | 5.03 | -3.45% | 86,983,990 |
| Mar 18, 2026 | 5.28 | 5.30 | 5.14 | 5.21 | 5.21 | -0.95% | 73,850,240 |
| Mar 17, 2026 | 5.35 | 5.47 | 5.24 | 5.26 | 5.26 | -2.23% | 94,962,790 |
| Mar 16, 2026 | 5.44 | 5.61 | 5.32 | 5.38 | 5.38 | -1.47% | 101,709,100 |
| Mar 13, 2026 | 5.51 | 5.63 | 5.43 | 5.46 | 5.46 | -1.09% | 106,548,900 |
| Mar 12, 2026 | 5.64 | 5.64 | 5.48 | 5.52 | 5.52 | -2.13% | 123,182,200 |
| Mar 11, 2026 | 5.22 | 5.70 | 5.18 | 5.64 | 5.64 | 7.84% | 221,334,000 |
| Mar 10, 2026 | 5.39 | 5.40 | 5.21 | 5.23 | 5.23 | -2.97% | 126,595,300 |
| Mar 9, 2026 | 5.55 | 5.60 | 5.27 | 5.39 | 5.39 | -2.53% | 114,806,200 |
| Mar 6, 2026 | 5.38 | 5.60 | 5.35 | 5.53 | 5.53 | 2.22% | 104,087,400 |
| Mar 5, 2026 | 5.52 | 5.55 | 5.33 | 5.41 | 5.41 | - | 79,791,480 |
| Mar 4, 2026 | 5.42 | 5.63 | 5.38 | 5.41 | 5.41 | -1.28% | 121,626,200 |
| Mar 3, 2026 | 5.60 | 5.79 | 5.46 | 5.48 | 5.48 | -1.44% | 168,365,200 |
| Mar 2, 2026 | 5.55 | 5.64 | 5.43 | 5.56 | 5.56 | 0.36% | 135,142,875 |
| Feb 27, 2026 | 5.40 | 5.61 | 5.38 | 5.54 | 5.54 | 2.40% | 115,345,900 |
| Feb 26, 2026 | 5.42 | 5.52 | 5.36 | 5.41 | 5.41 | 0.19% | 109,900,900 |
| Feb 25, 2026 | 5.27 | 5.48 | 5.27 | 5.40 | 5.40 | 2.66% | 133,676,700 |
| Feb 24, 2026 | 5.06 | 5.28 | 5.06 | 5.26 | 5.26 | 5.84% | 137,337,400 |
| Feb 13, 2026 | 5.06 | 5.08 | 4.96 | 4.97 | 4.97 | -2.55% | 69,170,900 |
| Feb 12, 2026 | 5.15 | 5.17 | 5.08 | 5.10 | 5.10 | -1.35% | 57,965,221 |
| Feb 11, 2026 | 5.07 | 5.26 | 5.05 | 5.17 | 5.17 | 1.77% | 83,944,091 |
| Feb 10, 2026 | 5.08 | 5.14 | 5.04 | 5.08 | 5.08 | -0.59% | 45,220,720 |
| Feb 9, 2026 | 5.11 | 5.17 | 5.05 | 5.11 | 5.11 | 1.19% | 49,618,010 |
| Feb 6, 2026 | 4.98 | 5.17 | 4.92 | 5.05 | 5.05 | 0.20% | 66,910,590 |
| Feb 5, 2026 | 5.14 | 5.18 | 5.01 | 5.04 | 5.04 | -2.14% | 53,030,440 |
| Feb 4, 2026 | 5.11 | 5.18 | 5.02 | 5.15 | 5.15 | 1.18% | 52,472,914 |
| Feb 3, 2026 | 5.02 | 5.10 | 4.98 | 5.09 | 5.09 | 3.04% | 61,486,270 |
| Feb 2, 2026 | 5.18 | 5.25 | 4.93 | 4.94 | 4.94 | -5.54% | 101,587,800 |
| Jan 30, 2026 | 5.31 | 5.38 | 5.08 | 5.23 | 5.23 | -2.61% | 117,277,700 |
| Jan 29, 2026 | 5.48 | 5.53 | 5.35 | 5.37 | 5.37 | -2.01% | 121,503,800 |
| Jan 28, 2026 | 5.32 | 5.52 | 5.29 | 5.48 | 5.48 | 2.81% | 131,405,100 |
| Jan 27, 2026 | 5.40 | 5.48 | 5.22 | 5.33 | 5.33 | -1.84% | 119,986,056 |
| Jan 26, 2026 | 5.37 | 5.57 | 5.36 | 5.43 | 5.43 | 1.88% | 165,852,039 |
| Jan 23, 2026 | 5.19 | 5.36 | 5.16 | 5.33 | 5.33 | 2.90% | 120,881,947 |
| Jan 22, 2026 | 5.06 | 5.19 | 5.02 | 5.18 | 5.18 | 2.78% | 110,857,216 |
| Jan 21, 2026 | 5.04 | 5.09 | 4.96 | 5.04 | 5.04 | 0.40% | 97,221,580 |
| Jan 20, 2026 | 4.95 | 5.03 | 4.87 | 5.02 | 5.02 | 1.62% | 74,063,640 |
| Jan 19, 2026 | 4.85 | 4.96 | 4.81 | 4.94 | 4.94 | 1.23% | 62,648,940 |
| Jan 16, 2026 | 4.95 | 4.99 | 4.85 | 4.88 | 4.88 | -1.41% | 59,070,119 |
| Jan 15, 2026 | 4.93 | 5.01 | 4.89 | 4.95 | 4.95 | 0.61% | 54,892,502 |
| Jan 14, 2026 | 4.97 | 5.05 | 4.88 | 4.92 | 4.92 | -1.20% | 87,013,480 |
| Jan 13, 2026 | 5.05 | 5.10 | 4.97 | 4.98 | 4.98 | -1.19% | 94,620,580 |
| Jan 12, 2026 | 5.05 | 5.08 | 4.98 | 5.04 | 5.04 | - | 85,324,140 |
| Jan 9, 2026 | 5.03 | 5.08 | 4.99 | 5.04 | 5.04 | - | 66,361,450 |
| Jan 8, 2026 | 5.04 | 5.05 | 4.99 | 5.04 | 5.04 | 0.20% | 51,060,480 |
| Jan 7, 2026 | 5.16 | 5.16 | 5.02 | 5.03 | 5.03 | -2.52% | 68,611,893 |
| Jan 6, 2026 | 4.93 | 5.17 | 4.91 | 5.16 | 5.16 | 4.88% | 103,336,700 |
| Jan 5, 2026 | 4.91 | 4.95 | 4.87 | 4.92 | 4.92 | 0.41% | 38,935,610 |
| Dec 31, 2025 | 4.92 | 4.95 | 4.85 | 4.90 | 4.90 | -0.41% | 34,004,610 |
| Dec 30, 2025 | 4.94 | 4.99 | 4.83 | 4.92 | 4.92 | -0.61% | 40,081,660 |
| Dec 29, 2025 | 5.02 | 5.06 | 4.94 | 4.95 | 4.95 | -1.39% | 42,671,470 |
| Dec 26, 2025 | 4.93 | 5.07 | 4.92 | 5.02 | 5.02 | 2.24% | 54,470,640 |
| Dec 25, 2025 | 4.95 | 4.96 | 4.88 | 4.91 | 4.91 | -0.41% | 30,492,630 |
| Dec 24, 2025 | 4.89 | 4.94 | 4.87 | 4.93 | 4.93 | 0.41% | 30,038,280 |
| Dec 23, 2025 | 4.95 | 4.97 | 4.89 | 4.91 | 4.91 | -0.61% | 32,630,210 |
| Dec 22, 2025 | 4.87 | 4.96 | 4.86 | 4.94 | 4.94 | 1.44% | 36,674,740 |
| Dec 19, 2025 | 4.71 | 4.90 | 4.70 | 4.87 | 4.87 | 3.62% | 58,111,040 |
| Dec 18, 2025 | 4.72 | 4.79 | 4.70 | 4.70 | 4.70 | -1.05% | 31,385,520 |
| Dec 17, 2025 | 4.71 | 4.77 | 4.63 | 4.75 | 4.75 | 1.28% | 43,282,095 |
| Dec 16, 2025 | 4.83 | 4.84 | 4.68 | 4.69 | 4.69 | -2.70% | 53,499,273 |
| Dec 15, 2025 | 4.85 | 4.90 | 4.80 | 4.82 | 4.82 | -0.82% | 32,452,440 |
| Dec 12, 2025 | 4.83 | 4.88 | 4.79 | 4.86 | 4.86 | 0.83% | 32,016,370 |
| Dec 11, 2025 | 4.90 | 4.93 | 4.80 | 4.82 | 4.82 | -1.43% | 35,720,533 |
| Dec 10, 2025 | 4.92 | 4.93 | 4.85 | 4.89 | 4.89 | -0.41% | 27,446,300 |
| Dec 9, 2025 | 5.00 | 5.00 | 4.90 | 4.91 | 4.91 | -1.80% | 36,518,800 |
| Dec 8, 2025 | 5.11 | 5.12 | 4.99 | 5.00 | 5.00 | -1.77% | 54,216,320 |
| 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 |