New Zealand markets close in 4 hours 2 minutes

Shanghai Tianyong Engineering Co., Ltd. (603895.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
19.00-0.61 (-3.11%)
At close: 03:00PM CST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202419.7519.8218.9219.0019.001,083,700
09 May 202419.2419.6819.2419.6119.611,040,000
08 May 202419.7419.8419.1619.1819.18885,660
07 May 202419.6419.8419.2819.7419.741,098,200
06 May 202419.4819.8019.4219.6419.641,139,278
30 Apr 202419.5219.7618.8419.3419.341,291,377
29 Apr 202418.9519.7518.8819.4619.461,893,397
26 Apr 202418.6719.7018.6219.1319.131,615,960
25 Apr 202418.8119.2518.6018.7318.731,427,243
24 Apr 202418.6419.2618.3018.9818.981,951,600
23 Apr 202418.1218.2517.7918.1718.17988,040
22 Apr 202417.7218.3017.4517.7417.74937,000
19 Apr 202418.3718.3717.7417.8917.891,100,900
18 Apr 202418.8418.9317.8518.0818.082,096,600
17 Apr 202416.7018.2616.7018.2618.261,496,100
16 Apr 202418.5118.5116.5316.6016.602,218,934
15 Apr 202419.5619.6618.1018.3518.352,024,900
12 Apr 202419.7420.0319.3519.5019.501,272,440
11 Apr 202420.1820.4719.6719.7019.701,661,354
10 Apr 202421.1221.1220.1020.2820.281,669,734
09 Apr 202420.9121.6720.4521.1221.121,822,979
08 Apr 202421.5321.5320.6520.6720.671,684,825
03 Apr 202422.4022.4021.3621.6021.602,639,131
02 Apr 202422.5023.3921.5622.6622.664,175,174
01 Apr 202422.2722.7522.0122.3422.343,763,477
29 Mar 202423.3023.6022.1522.4822.484,030,280
28 Mar 202425.2925.2923.3023.4523.458,938,840
27 Mar 202422.0022.9921.9022.9922.992,623,137
26 Mar 202421.5121.9720.3620.9020.903,297,237
25 Mar 202422.9222.9221.3821.9421.943,924,364
22 Mar 202423.5024.7223.2323.7523.755,904,275
21 Mar 202423.0025.4823.0024.2024.207,643,363
20 Mar 202423.3523.5623.0123.1623.163,828,592
19 Mar 202423.3723.6423.0023.3523.353,953,300
18 Mar 202422.2924.5022.1523.7623.768,026,205
15 Mar 202421.4422.4221.2322.3022.303,785,685
14 Mar 202422.8023.2521.6921.8021.804,537,300
13 Mar 202422.8923.5822.4223.0423.044,900,189
12 Mar 202423.1023.3422.7123.0023.005,856,872
11 Mar 202424.4824.4822.5023.5423.5410,633,701
08 Mar 202422.5024.7122.2224.7124.7111,040,469
07 Mar 202422.5523.8021.5022.4622.469,480,337
06 Mar 202421.6824.3821.5522.9722.9710,549,977
05 Mar 202420.3024.7920.3023.8023.8013,101,386
04 Mar 202422.5622.5622.5622.5622.561,225,300
01 Mar 202428.1329.3024.0025.0725.0717,677,089
29 Feb 202421.8026.6421.8026.6426.6410,207,812
28 Feb 202423.0024.2222.3824.2224.227,122,975
27 Feb 202420.0222.0220.0222.0222.025,129,315
26 Feb 202418.7120.0218.5020.0220.023,210,492
23 Feb 202417.4418.8617.2018.2018.203,463,877
22 Feb 202416.6317.7516.2617.6917.694,000,540
21 Feb 202416.7217.4716.2516.8816.882,780,380
20 Feb 202415.7017.2715.2816.4616.462,471,226
19 Feb 202414.2515.7014.0215.7015.702,105,206
08 Feb 202413.4014.3312.1014.2714.272,449,460
07 Feb 202414.9814.9913.2713.4013.402,448,860
06 Feb 202414.5315.6114.5314.7414.742,783,300
05 Feb 202416.9318.1116.1416.1416.14853,900
02 Feb 202419.2019.8017.4517.9317.932,193,580
01 Feb 202420.2920.2918.7619.3619.361,815,220
31 Jan 202420.8421.4020.8420.8420.841,161,920
30 Jan 202425.6025.6023.1623.1623.161,901,400
29 Jan 202426.7927.8825.7125.7325.731,820,800
26 Jan 202426.4727.5026.1027.0027.002,592,900
25 Jan 202424.9927.5024.0626.8826.882,817,600
24 Jan 202426.0027.1624.8725.6325.631,668,400
23 Jan 202425.7025.8624.5025.6525.65830,900
22 Jan 202427.2127.3825.1025.7225.721,249,740
19 Jan 202426.8827.2526.5627.0727.071,258,000
18 Jan 202426.3226.8025.5626.7926.791,718,200
17 Jan 202427.4427.6726.2726.3626.361,109,260
16 Jan 202427.3728.0426.8327.4727.471,229,000
15 Jan 202427.5028.3427.3927.7327.731,473,775
12 Jan 202427.0727.9826.8527.7827.782,335,775
11 Jan 202427.2727.2726.2026.9826.981,426,700
10 Jan 202427.1927.6526.4526.9026.901,721,760
09 Jan 202426.4727.6826.3027.4027.402,491,594
08 Jan 202427.2827.2826.0126.5326.532,617,380
05 Jan 202426.0127.3225.7827.0227.024,108,933
04 Jan 202426.4326.4325.6926.0526.052,306,900
03 Jan 202425.6327.5025.2626.3026.302,900,900
02 Jan 202425.7826.2125.6125.6325.63858,800
29 Dec 202324.8125.7924.4025.7825.781,115,500
28 Dec 202324.1025.0323.9824.8124.81826,940
27 Dec 202323.5024.1323.4624.1124.11810,800
26 Dec 202324.3824.4923.4923.5723.571,099,740
25 Dec 202324.6925.0124.4324.5024.50512,940
22 Dec 202325.1925.2524.6624.8324.83659,200
21 Dec 202325.1525.3124.2225.1925.191,090,800
20 Dec 202325.3525.7324.9224.9424.94994,300
19 Dec 202324.7525.4024.4725.1525.151,225,100
18 Dec 202325.1925.3124.6824.6824.68797,540
15 Dec 202325.3425.3424.8525.0925.09749,900
14 Dec 202325.5825.8525.0425.1525.151,278,100
13 Dec 202325.6526.1425.1725.6225.621,468,300
12 Dec 202326.4026.4025.4625.6525.651,523,800
11 Dec 202325.8826.5025.0026.2126.212,419,500
08 Dec 202326.3727.5025.7626.2326.233,748,960
07 Dec 202325.2727.9424.7126.2526.254,311,940
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...