Tianyang New Materials (Shanghai) Technology Co., Ltd. (603330.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 5.84 | 5.91 | 5.66 | 5.68 | 5.68 | 7,985,200 |
| 23 May 2024 | 6.00 | 6.02 | 5.80 | 5.82 | 5.82 | 10,942,380 |
| 22 May 2024 | 5.75 | 6.10 | 5.73 | 6.05 | 6.05 | 12,986,820 |
| 21 May 2024 | 5.88 | 5.90 | 5.69 | 5.72 | 5.72 | 5,331,700 |
| 20 May 2024 | 5.82 | 5.94 | 5.78 | 5.85 | 5.85 | 5,135,140 |
| 17 May 2024 | 5.73 | 5.80 | 5.65 | 5.80 | 5.80 | 5,005,571 |
| 16 May 2024 | 5.61 | 5.81 | 5.61 | 5.73 | 5.73 | 5,684,974 |
| 15 May 2024 | 5.59 | 5.69 | 5.54 | 5.63 | 5.63 | 4,527,700 |
| 14 May 2024 | 5.56 | 5.69 | 5.56 | 5.60 | 5.60 | 4,808,814 |
| 13 May 2024 | 5.73 | 5.73 | 5.52 | 5.55 | 5.55 | 6,669,180 |
| 10 May 2024 | 5.94 | 5.95 | 5.73 | 5.74 | 5.74 | 5,955,300 |
| 09 May 2024 | 5.80 | 5.99 | 5.76 | 5.88 | 5.88 | 6,206,984 |
| 08 May 2024 | 5.88 | 5.96 | 5.76 | 5.79 | 5.79 | 7,736,810 |
| 07 May 2024 | 5.69 | 5.89 | 5.68 | 5.89 | 5.89 | 8,854,415 |
| 06 May 2024 | 5.51 | 5.72 | 5.49 | 5.70 | 5.70 | 10,835,512 |
| 30 Apr 2024 | 5.45 | 5.58 | 5.35 | 5.43 | 5.43 | 8,348,919 |
| 29 Apr 2024 | 5.18 | 5.44 | 5.15 | 5.42 | 5.42 | 9,963,530 |
| 26 Apr 2024 | 5.08 | 5.23 | 4.98 | 5.18 | 5.18 | 10,137,892 |
| 25 Apr 2024 | 5.00 | 5.11 | 4.96 | 5.07 | 5.07 | 7,854,249 |
| 24 Apr 2024 | 5.01 | 5.04 | 4.95 | 5.02 | 5.02 | 7,268,419 |
| 23 Apr 2024 | 4.98 | 5.06 | 4.95 | 5.01 | 5.01 | 6,712,214 |
| 22 Apr 2024 | 5.03 | 5.10 | 4.88 | 4.93 | 4.93 | 10,565,000 |
| 19 Apr 2024 | 5.21 | 5.24 | 5.05 | 5.07 | 5.07 | 10,918,672 |
| 18 Apr 2024 | 5.33 | 5.34 | 5.10 | 5.21 | 5.21 | 15,750,898 |
| 17 Apr 2024 | 5.20 | 5.54 | 5.18 | 5.39 | 5.39 | 19,852,955 |
| 16 Apr 2024 | 5.66 | 5.70 | 5.31 | 5.31 | 5.31 | 19,293,727 |
| 15 Apr 2024 | 5.95 | 6.15 | 5.90 | 5.90 | 5.90 | 29,786,517 |
| 12 Apr 2024 | 7.93 | 7.93 | 6.55 | 6.55 | 6.55 | 60,225,806 |
| 11 Apr 2024 | 7.12 | 7.28 | 7.04 | 7.28 | 7.28 | 17,506,015 |
| 10 Apr 2024 | 6.02 | 6.62 | 5.89 | 6.62 | 6.62 | 19,141,014 |
| 09 Apr 2024 | 5.79 | 6.14 | 5.78 | 6.02 | 6.02 | 8,513,832 |
| 08 Apr 2024 | 5.99 | 5.99 | 5.75 | 5.76 | 5.76 | 5,680,032 |
| 03 Apr 2024 | 6.20 | 6.21 | 5.93 | 6.01 | 6.01 | 5,856,724 |
| 02 Apr 2024 | 6.12 | 6.18 | 6.01 | 6.09 | 6.09 | 6,998,363 |
| 01 Apr 2024 | 5.76 | 6.08 | 5.76 | 6.06 | 6.06 | 7,482,657 |
| 29 Mar 2024 | 5.79 | 5.84 | 5.68 | 5.74 | 5.74 | 2,140,882 |
| 28 Mar 2024 | 5.61 | 5.83 | 5.58 | 5.76 | 5.76 | 6,086,500 |
| 27 Mar 2024 | 5.98 | 5.98 | 5.61 | 5.62 | 5.62 | 7,519,788 |
| 26 Mar 2024 | 5.93 | 6.02 | 5.82 | 5.98 | 5.98 | 6,103,582 |
| 25 Mar 2024 | 6.14 | 6.20 | 5.91 | 5.92 | 5.92 | 7,444,364 |
| 22 Mar 2024 | 6.34 | 6.41 | 6.18 | 6.20 | 6.20 | 6,841,800 |
| 21 Mar 2024 | 6.38 | 6.46 | 6.33 | 6.36 | 6.36 | 7,410,595 |
| 20 Mar 2024 | 6.33 | 6.40 | 6.31 | 6.38 | 6.38 | 7,199,479 |
| 19 Mar 2024 | 6.23 | 6.42 | 6.23 | 6.33 | 6.33 | 7,055,780 |
| 18 Mar 2024 | 6.35 | 6.37 | 6.24 | 6.31 | 6.31 | 6,637,000 |
| 15 Mar 2024 | 6.16 | 6.31 | 6.10 | 6.31 | 6.31 | 7,248,176 |
| 14 Mar 2024 | 6.33 | 6.34 | 6.02 | 6.18 | 6.18 | 11,755,018 |
| 13 Mar 2024 | 6.30 | 6.45 | 6.25 | 6.34 | 6.34 | 12,907,772 |
| 12 Mar 2024 | 6.20 | 6.38 | 6.14 | 6.34 | 6.34 | 21,846,219 |
| 11 Mar 2024 | 5.89 | 6.05 | 5.84 | 6.00 | 6.00 | 11,943,380 |
| 08 Mar 2024 | 5.65 | 5.94 | 5.65 | 5.85 | 5.85 | 12,973,900 |
| 07 Mar 2024 | 5.74 | 5.84 | 5.68 | 5.70 | 5.70 | 7,427,840 |
| 06 Mar 2024 | 5.60 | 5.81 | 5.50 | 5.74 | 5.74 | 8,951,440 |
| 05 Mar 2024 | 5.77 | 5.77 | 5.56 | 5.59 | 5.59 | 7,384,784 |
| 04 Mar 2024 | 5.86 | 5.90 | 5.67 | 5.80 | 5.80 | 8,899,837 |
| 01 Mar 2024 | 5.74 | 5.88 | 5.69 | 5.79 | 5.79 | 8,669,374 |
| 29 Feb 2024 | 5.47 | 5.70 | 5.43 | 5.69 | 5.69 | 11,270,940 |
| 28 Feb 2024 | 5.97 | 6.19 | 5.48 | 5.52 | 5.52 | 19,672,367 |
| 27 Feb 2024 | 5.80 | 6.06 | 5.75 | 5.98 | 5.98 | 11,489,296 |
| 26 Feb 2024 | 5.75 | 5.93 | 5.65 | 5.86 | 5.86 | 16,749,367 |
| 23 Feb 2024 | 5.57 | 5.97 | 5.57 | 5.77 | 5.77 | 18,489,829 |
| 22 Feb 2024 | 5.36 | 5.53 | 5.31 | 5.49 | 5.49 | 12,084,639 |
| 21 Feb 2024 | 5.17 | 5.57 | 5.11 | 5.36 | 5.36 | 17,603,385 |
| 20 Feb 2024 | 5.20 | 5.23 | 5.07 | 5.20 | 5.20 | 9,901,643 |
| 19 Feb 2024 | 5.03 | 5.27 | 5.03 | 5.20 | 5.20 | 13,982,341 |
| 08 Feb 2024 | 4.58 | 5.18 | 4.58 | 5.02 | 5.02 | 21,359,684 |
| 07 Feb 2024 | 5.35 | 5.45 | 5.09 | 5.09 | 5.09 | 23,721,113 |
| 06 Feb 2024 | 5.95 | 6.44 | 5.66 | 5.66 | 5.66 | 46,297,359 |
| 05 Feb 2024 | 5.54 | 6.29 | 5.51 | 6.29 | 6.29 | 52,190,983 |
| 02 Feb 2024 | 6.19 | 6.30 | 5.54 | 5.72 | 5.72 | 17,262,954 |
| 01 Feb 2024 | 6.31 | 6.59 | 5.85 | 6.16 | 6.16 | 13,339,974 |
| 31 Jan 2024 | 6.23 | 6.44 | 6.16 | 6.23 | 6.23 | 11,573,163 |
| 30 Jan 2024 | 6.60 | 6.85 | 6.34 | 6.38 | 6.38 | 13,078,636 |
| 29 Jan 2024 | 6.92 | 7.00 | 6.67 | 6.67 | 6.67 | 12,689,754 |
| 26 Jan 2024 | 7.28 | 7.30 | 6.98 | 7.03 | 7.03 | 18,614,674 |
| 25 Jan 2024 | 7.02 | 7.71 | 6.78 | 7.29 | 7.29 | 32,908,441 |
| 24 Jan 2024 | 7.02 | 7.14 | 6.86 | 7.01 | 7.01 | 16,323,117 |
| 23 Jan 2024 | 6.72 | 7.12 | 6.15 | 6.96 | 6.96 | 23,472,512 |
| 22 Jan 2024 | 7.31 | 8.13 | 6.70 | 6.80 | 6.80 | 32,177,471 |
| 19 Jan 2024 | 7.73 | 7.73 | 7.35 | 7.39 | 7.39 | 14,081,056 |
| 18 Jan 2024 | 7.60 | 7.85 | 7.54 | 7.76 | 7.76 | 19,867,019 |
| 17 Jan 2024 | 7.73 | 7.95 | 7.49 | 7.67 | 7.67 | 19,265,671 |
| 16 Jan 2024 | 7.79 | 7.97 | 7.54 | 7.76 | 7.76 | 22,754,759 |
| 15 Jan 2024 | 7.51 | 7.89 | 7.38 | 7.79 | 7.79 | 22,302,300 |
| 12 Jan 2024 | 7.40 | 7.89 | 7.34 | 7.56 | 7.56 | 19,442,613 |
| 11 Jan 2024 | 7.17 | 7.66 | 7.13 | 7.42 | 7.42 | 12,727,545 |
| 10 Jan 2024 | 7.15 | 7.31 | 7.02 | 7.17 | 7.17 | 4,429,000 |
| 09 Jan 2024 | 7.16 | 7.35 | 7.09 | 7.15 | 7.15 | 4,259,398 |
| 08 Jan 2024 | 7.31 | 7.35 | 7.09 | 7.10 | 7.10 | 4,359,581 |
| 05 Jan 2024 | 7.50 | 7.59 | 7.26 | 7.31 | 7.31 | 4,428,710 |
| 04 Jan 2024 | 7.55 | 7.55 | 7.43 | 7.46 | 7.46 | 3,555,419 |
| 03 Jan 2024 | 7.51 | 7.57 | 7.44 | 7.53 | 7.53 | 3,667,440 |
| 02 Jan 2024 | 7.63 | 7.65 | 7.51 | 7.55 | 7.55 | 5,056,700 |
| 29 Dec 2023 | 7.55 | 7.65 | 7.50 | 7.58 | 7.58 | 5,271,220 |
| 28 Dec 2023 | 7.19 | 7.66 | 7.14 | 7.55 | 7.55 | 11,132,878 |
| 27 Dec 2023 | 7.18 | 7.22 | 7.09 | 7.20 | 7.20 | 2,717,226 |
| 26 Dec 2023 | 7.26 | 7.26 | 7.12 | 7.18 | 7.18 | 3,690,736 |
| 25 Dec 2023 | 7.31 | 7.34 | 7.15 | 7.27 | 7.27 | 3,992,400 |
| 22 Dec 2023 | 7.43 | 7.45 | 7.22 | 7.31 | 7.31 | 4,725,042 |
| 21 Dec 2023 | 7.26 | 7.45 | 7.18 | 7.39 | 7.39 | 3,982,182 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.