New Zealand markets closed

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

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
14.90-1.48 (-9.04%)
As of 01:44PM CST. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202416.5016.5814.8514.9014.901,569,200
05 Jun 202416.8017.0816.3416.3816.381,208,100
04 Jun 202417.7817.8316.7416.9716.971,088,600
03 Jun 202418.3618.3617.2417.4217.421,102,400
31 May 202418.0918.3017.9418.2818.28972,100
30 May 202417.9318.1017.6817.9917.99870,300
29 May 202417.9518.2217.8017.9317.93549,300
28 May 202418.1918.2117.8017.8017.80508,140
27 May 202418.0018.3917.6018.1318.13771,720
24 May 202418.1918.4217.8018.0018.00719,520
23 May 202418.6218.6818.2018.2318.23837,300
22 May 202418.5518.7318.3118.6318.63776,300
21 May 202418.7218.8418.2618.4418.44909,800
20 May 202418.8619.1518.6318.7418.74926,500
17 May 202418.8518.9718.5218.9218.92872,100
16 May 202418.8119.2118.7018.7718.77942,829
15 May 202418.8519.3018.5218.7518.75965,960
14 May 202419.7019.7118.6018.9518.951,196,500
13 May 202419.1219.1218.3518.4218.421,140,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...