New Zealand markets closed

Tianfeng Securities Co., Ltd. (601162.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
2.2700+0.0600 (+2.71%)
At close: 03:00PM CST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20242.20002.28002.19002.27002.2700123,644,370
25 Jun 20242.23002.24002.19002.21002.2100126,095,383
24 Jun 20242.27002.28002.21002.23002.2300138,747,044
21 Jun 20242.28002.31002.27002.28002.2800102,653,719
20 Jun 20242.34002.35002.27002.28002.2800171,080,680
19 Jun 20242.36002.44002.33002.35002.3500206,110,401
18 Jun 20242.31002.36002.30002.35002.3500152,287,316
17 Jun 20242.28002.34002.26002.31002.3100175,950,397
14 Jun 20242.30002.35002.26002.32002.3200321,849,595
13 Jun 20242.37002.38002.21002.28002.2800426,438,757
12 Jun 20242.37002.43002.31002.37002.3700233,988,134
11 Jun 20242.40002.45002.35002.39002.3900338,741,027
07 Jun 20242.63002.65002.37002.37002.3700334,497,215
06 Jun 20242.75002.76002.62002.63002.6300158,169,124
05 Jun 20242.77002.77002.74002.75002.750052,221,463
04 Jun 20242.75002.77002.74002.77002.770059,991,970
03 Jun 20242.80002.81002.74002.75002.7500102,195,119
31 May 20242.81002.82002.80002.81002.810050,851,603
30 May 20242.80002.82002.79002.80002.800065,998,614
29 May 20242.81002.84002.80002.81002.810064,232,203
28 May 20242.84002.84002.81002.81002.810069,391,102
27 May 20242.84002.85002.82002.84002.840077,659,180
24 May 20242.85002.87002.83002.83002.830067,167,252
23 May 20242.89002.90002.85002.86002.8600102,541,510
22 May 20242.88002.92002.87002.90002.900080,640,634
21 May 20242.90002.91002.88002.88002.880069,064,727
20 May 20242.92002.94002.90002.90002.9000106,339,496
17 May 20242.88002.92002.87002.92002.9200100,871,554
16 May 20242.90002.93002.88002.88002.8800113,860,221
15 May 20242.97002.99002.90002.90002.9000147,222,980
14 May 20242.93002.95002.91002.94002.9400105,610,967
13 May 20242.92002.96002.89002.93002.9300129,172,153
10 May 20242.92002.93002.89002.92002.920098,477,974
09 May 20242.90002.94002.89002.91002.9100102,193,967
08 May 20242.93002.94002.89002.90002.900089,016,788
07 May 20242.94002.95002.92002.94002.9400100,372,230
06 May 20242.95002.98002.93002.94002.9400163,765,796
30 Apr 20242.97002.97002.91002.92002.9200263,151,140
29 Apr 20243.00003.08002.98003.05003.0500325,413,453
26 Apr 20242.90003.02002.88003.00003.0000307,364,784
25 Apr 20242.84002.86002.83002.85002.850060,545,381
24 Apr 20242.85002.86002.82002.84002.840061,968,459
23 Apr 20242.85002.86002.84002.84002.840056,511,918
22 Apr 20242.86002.88002.84002.85002.850076,936,560
19 Apr 20242.86002.89002.84002.86002.860086,671,660
18 Apr 20242.85002.92002.84002.88002.8800118,589,291
17 Apr 20242.83002.87002.82002.87002.870093,155,931
16 Apr 20242.87002.88002.81002.82002.8200116,001,413
15 Apr 20242.85002.92002.82002.89002.8900126,155,608
12 Apr 20242.89002.89002.84002.85002.850079,268,025
11 Apr 20242.87002.91002.86002.89002.890069,957,724
10 Apr 20242.91002.92002.86002.88002.880088,269,892
09 Apr 20242.91002.92002.90002.92002.920068,746,167
08 Apr 20242.92002.93002.90002.90002.900085,679,474
03 Apr 20242.94002.97002.93002.94002.940080,822,089
02 Apr 20242.97002.99002.93002.95002.9500145,950,186
01 Apr 20242.98003.05002.98003.00003.0000236,741,816
29 Mar 20242.88002.90002.86002.89002.890055,613,635
28 Mar 20242.86002.91002.85002.88002.8800128,779,950
27 Mar 20242.92002.93002.86002.86002.8600126,940,942
26 Mar 20242.93002.95002.91002.93002.9300121,778,399
25 Mar 20242.99003.00002.94002.94002.9400153,871,377
22 Mar 20243.05003.06003.01003.01003.0100143,352,594
21 Mar 20243.06003.09003.05003.06003.0600139,660,674
20 Mar 20243.04003.07003.03003.05003.0500104,594,649
19 Mar 20243.08003.08003.04003.04003.0400118,148,460
18 Mar 20243.05003.11003.04003.09003.0900194,813,010
15 Mar 20243.01003.05002.99003.04003.0400124,844,074
14 Mar 20243.02003.05002.99003.01003.0100124,186,617
13 Mar 20243.07003.08003.02003.03003.0300138,057,583
12 Mar 20243.07003.09003.05003.08003.0800164,210,357
11 Mar 20243.03003.07003.03003.06003.0600128,337,024
08 Mar 20243.03003.05003.01003.03003.030099,656,370
07 Mar 20243.05003.08003.02003.04003.0400144,034,688
06 Mar 20243.04003.10003.03003.05003.0500121,460,622
05 Mar 20243.08003.09003.04003.05003.0500126,874,449
04 Mar 20243.13003.14003.07003.09003.0900139,851,633
01 Mar 20243.12003.15003.09003.13003.1300193,052,413
29 Feb 20243.04003.13003.03003.12003.1200239,614,971
28 Feb 20243.13003.20003.06003.06003.0600364,580,400
27 Feb 20243.03003.10003.02003.10003.1000186,344,006
26 Feb 20243.06003.07003.03003.03003.0300148,160,414
23 Feb 20243.05003.08003.02003.06003.0600181,193,758
22 Feb 20243.02003.07003.01003.06003.0600164,780,652
21 Feb 20243.00003.11002.99003.04003.0400213,585,382
20 Feb 20242.99003.05002.97003.02003.0200144,399,088
19 Feb 20243.05003.05002.97003.00003.0000154,845,774
08 Feb 20243.03003.13003.02003.04003.0400217,179,899
07 Feb 20242.91003.02002.90003.02003.0200220,167,984
06 Feb 20242.71002.96002.70002.92002.9200186,074,860
05 Feb 20242.86002.88002.73002.76002.7600183,125,513
02 Feb 20242.95002.97002.82002.89002.8900153,868,083
01 Feb 20242.93003.01002.92002.95002.9500111,086,895
31 Jan 20242.98003.02002.95002.96002.9600119,576,900
30 Jan 20243.01003.05002.98003.00003.0000113,292,868
29 Jan 20243.08003.09003.02003.03003.0300140,238,090
26 Jan 20243.08003.13003.06003.09003.0900169,731,904
25 Jan 20243.06003.13003.04003.11003.1100260,243,722
24 Jan 20242.97003.14002.90003.09003.0900289,432,508
23 Jan 20242.90002.98002.87002.95002.9500135,696,680
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...