China Tianying Inc 000035
SZSE · China · Industrial Services
CNY 4.74+0.08 (+1.72%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.74 | +1.72% | CNY 4.66 | CNY 4.75 | CNY 4.64 | 18.64M |
| 2026-09-29 | CNY 4.66 | -0.85% | CNY 4.69 | CNY 4.73 | CNY 4.65 | 19.96M |
| 2026-09-28 | CNY 4.70 | -1.88% | CNY 4.84 | CNY 4.85 | CNY 4.66 | 27.97M |
| 2026-09-24 | CNY 4.79 | -2.44% | CNY 4.89 | CNY 4.90 | CNY 4.78 | 24.08M |
| 2026-09-23 | CNY 4.91 | -0.81% | CNY 4.96 | CNY 4.96 | CNY 4.89 | 18.96M |
| 2026-09-22 | CNY 4.95 | -1.98% | CNY 5.03 | CNY 5.08 | CNY 4.88 | 38.23M |
| 2026-09-21 | CNY 5.05 | +5.87% | CNY 4.77 | CNY 5.05 | CNY 4.77 | 47.47M |
| 2026-09-18 | CNY 4.77 | +0.42% | CNY 4.75 | CNY 4.80 | CNY 4.73 | 18.95M |
| 2026-09-17 | CNY 4.75 | -1.86% | CNY 4.82 | CNY 4.83 | CNY 4.70 | 21.41M |
| 2026-09-16 | CNY 4.84 | 0.00% | CNY 4.84 | CNY 4.88 | CNY 4.79 | 19.84M |
| 2026-09-15 | CNY 4.84 | -0.82% | CNY 4.88 | CNY 4.92 | CNY 4.81 | 21.55M |
| 2026-09-14 | CNY 4.88 | -1.21% | CNY 4.92 | CNY 4.98 | CNY 4.85 | 23.76M |
| 2026-09-11 | CNY 4.94 | -1.98% | CNY 5.03 | CNY 5.03 | CNY 4.86 | 41.23M |
| 2026-09-10 | CNY 5.04 | -0.20% | CNY 5.05 | CNY 5.10 | CNY 4.98 | 24.59M |
| 2026-09-09 | CNY 5.05 | +0.40% | CNY 5.04 | CNY 5.07 | CNY 4.99 | 31.12M |
| 2026-09-08 | CNY 5.03 | +1.82% | CNY 4.93 | CNY 5.08 | CNY 4.91 | 45.90M |
| 2026-09-07 | CNY 4.94 | +2.28% | CNY 4.82 | CNY 4.99 | CNY 4.81 | 46.55M |
| 2026-09-04 | CNY 4.83 | +1.26% | CNY 4.78 | CNY 4.92 | CNY 4.75 | 37.79M |
| 2026-09-03 | CNY 4.77 | +0.42% | CNY 4.76 | CNY 4.83 | CNY 4.75 | 24.81M |
| 2026-09-02 | CNY 4.75 | -2.46% | CNY 4.85 | CNY 4.88 | CNY 4.70 | 31.88M |
| 2026-09-01 | CNY 4.87 | +1.46% | CNY 4.78 | CNY 4.91 | CNY 4.76 | 32.41M |
| 2026-08-31 | CNY 4.80 | +1.69% | CNY 4.76 | CNY 4.84 | CNY 4.72 | 32.43M |
| 2026-08-28 | CNY 4.72 | +1.07% | CNY 4.65 | CNY 4.76 | CNY 4.64 | 25.32M |
| 2026-08-27 | CNY 4.67 | +0.65% | CNY 4.64 | CNY 4.68 | CNY 4.57 | 27.33M |
| 2026-08-26 | CNY 4.64 | +0.87% | CNY 4.60 | CNY 4.66 | CNY 4.57 | 23.17M |
| 2026-08-25 | CNY 4.60 | -0.43% | CNY 4.62 | CNY 4.65 | CNY 4.59 | 22.22M |
| 2026-08-24 | CNY 4.62 | +1.09% | CNY 4.60 | CNY 4.63 | CNY 4.57 | 20.94M |
| 2026-08-21 | CNY 4.57 | 0.00% | CNY 4.56 | CNY 4.60 | CNY 4.53 | 17.58M |
| 2026-08-20 | CNY 4.57 | -0.22% | CNY 4.61 | CNY 4.66 | CNY 4.56 | 23.38M |
| 2026-08-19 | CNY 4.58 | -2.55% | CNY 4.67 | CNY 4.71 | CNY 4.55 | 30.78M |
| 2026-08-18 | CNY 4.70 | -1.05% | CNY 4.73 | CNY 4.76 | CNY 4.68 | 22.86M |
| 2026-08-17 | CNY 4.75 | +0.85% | CNY 4.70 | CNY 4.76 | CNY 4.66 | 25.66M |
| 2026-08-14 | CNY 4.71 | -1.88% | CNY 4.77 | CNY 4.80 | CNY 4.69 | 28.95M |
| 2026-08-13 | CNY 4.80 | -1.23% | CNY 4.85 | CNY 4.94 | CNY 4.80 | 34.88M |
| 2026-08-12 | CNY 4.86 | +0.21% | CNY 4.86 | CNY 4.88 | CNY 4.80 | 27.63M |
| 2026-08-11 | CNY 4.85 | -1.22% | CNY 4.90 | CNY 5.01 | CNY 4.84 | 33.60M |
| 2026-08-10 | CNY 4.91 | +1.87% | CNY 4.84 | CNY 4.91 | CNY 4.81 | 35.08M |
| 2026-08-07 | CNY 4.82 | -2.82% | CNY 4.92 | CNY 4.96 | CNY 4.78 | 53.49M |
| 2026-08-06 | CNY 4.96 | -4.06% | CNY 5.24 | CNY 5.26 | CNY 4.91 | 65.38M |
| 2026-08-05 | CNY 5.17 | +2.99% | CNY 5.00 | CNY 5.29 | CNY 5.00 | 52.13M |
| 2026-08-04 | CNY 5.02 | -2.52% | CNY 5.15 | CNY 5.18 | CNY 5.00 | 43.29M |
| 2026-08-03 | CNY 5.15 | +2.39% | CNY 5.00 | CNY 5.15 | CNY 5.00 | 32.60M |
| 2026-07-31 | CNY 5.03 | +0.40% | CNY 4.93 | CNY 5.10 | CNY 4.91 | 39.71M |
| 2026-07-30 | CNY 5.01 | +0.60% | CNY 4.99 | CNY 5.11 | CNY 4.94 | 54.66M |
| 2026-07-29 | CNY 4.98 | +4.62% | CNY 4.75 | CNY 4.99 | CNY 4.73 | 59.92M |
| 2026-07-28 | CNY 4.76 | +2.15% | CNY 4.63 | CNY 4.79 | CNY 4.57 | 50.39M |
| 2026-07-27 | CNY 4.66 | +1.97% | CNY 4.55 | CNY 4.66 | CNY 4.50 | 43.15M |
| 2026-07-24 | CNY 4.57 | -5.38% | CNY 4.92 | CNY 5.18 | CNY 4.57 | 84.16M |
| 2026-07-23 | CNY 4.83 | +10.02% | CNY 4.38 | CNY 4.83 | CNY 4.36 | 82.16M |
| 2026-07-22 | CNY 4.39 | -0.90% | CNY 4.40 | CNY 4.43 | CNY 4.33 | 27.75M |
| 2026-07-21 | CNY 4.43 | +1.14% | CNY 4.37 | CNY 4.47 | CNY 4.34 | 42.85M |
| 2026-07-20 | CNY 4.38 | +0.46% | CNY 4.39 | CNY 4.47 | CNY 4.28 | 43.30M |
| 2026-07-17 | CNY 4.36 | -4.18% | CNY 4.55 | CNY 4.60 | CNY 4.35 | 34.01M |
| 2026-07-16 | CNY 4.55 | -1.09% | CNY 4.60 | CNY 4.65 | CNY 4.52 | 26.15M |
| 2026-07-15 | CNY 4.60 | +1.77% | CNY 4.53 | CNY 4.66 | CNY 4.49 | 25.27M |
| 2026-07-14 | CNY 4.52 | +2.96% | CNY 4.40 | CNY 4.55 | CNY 4.38 | 34.57M |
| 2026-07-13 | CNY 4.39 | -4.15% | CNY 4.58 | CNY 4.58 | CNY 4.35 | 40.03M |
| 2026-07-10 | CNY 4.58 | +1.33% | CNY 4.52 | CNY 4.63 | CNY 4.45 | 33.37M |
| 2026-07-09 | CNY 4.52 | -0.66% | CNY 4.55 | CNY 4.59 | CNY 4.44 | 31.74M |
| 2026-07-08 | CNY 4.55 | -1.94% | CNY 4.63 | CNY 4.64 | CNY 4.54 | 27.19M |
| 2026-07-07 | CNY 4.64 | -2.11% | CNY 4.70 | CNY 4.78 | CNY 4.61 | 35.88M |
| 2026-07-06 | CNY 4.74 | +0.42% | CNY 4.79 | CNY 4.95 | CNY 4.70 | 45.91M |
| 2026-07-03 | CNY 4.72 | +0.21% | CNY 4.72 | CNY 4.80 | CNY 4.68 | 26.35M |
| 2026-07-02 | CNY 4.71 | -1.88% | CNY 4.80 | CNY 4.87 | CNY 4.67 | 34.14M |
| 2026-07-01 | CNY 4.80 | -0.62% | CNY 4.83 | CNY 4.88 | CNY 4.67 | 38.42M |
| 2026-06-30 | CNY 4.83 | -1.02% | CNY 4.88 | CNY 4.90 | CNY 4.81 | 26.10M |
| 2026-06-29 | CNY 4.88 | -1.41% | CNY 4.90 | CNY 4.94 | CNY 4.77 | 35.47M |
| 2026-06-26 | CNY 4.95 | -1.79% | CNY 5.05 | CNY 5.10 | CNY 4.94 | 34.52M |
| 2026-06-25 | CNY 5.04 | +0.40% | CNY 4.99 | CNY 5.13 | CNY 4.93 | 31.42M |
| 2026-06-24 | CNY 5.02 | -0.79% | CNY 5.05 | CNY 5.09 | CNY 4.93 | 31.19M |
| 2026-06-23 | CNY 5.06 | -3.44% | CNY 5.21 | CNY 5.24 | CNY 5.02 | 46.67M |
| 2026-06-22 | CNY 5.24 | +3.35% | CNY 5.03 | CNY 5.26 | CNY 4.99 | 42.03M |
| 2026-06-18 | CNY 5.07 | -0.59% | CNY 5.09 | CNY 5.12 | CNY 4.99 | 27.81M |
| 2026-06-17 | CNY 5.10 | -0.20% | CNY 5.11 | CNY 5.23 | CNY 5.02 | 35.48M |
| 2026-06-16 | CNY 5.11 | +2.20% | CNY 5.00 | CNY 5.18 | CNY 4.94 | 40.82M |
| 2026-06-15 | CNY 5.00 | 0.00% | CNY 5.01 | CNY 5.08 | CNY 4.96 | 30.86M |
| 2026-06-12 | CNY 5.00 | 0.00% | CNY 5.02 | CNY 5.08 | CNY 4.92 | 35.22M |
| 2026-06-11 | CNY 5.00 | 0.00% | CNY 4.99 | CNY 5.05 | CNY 4.92 | 32.84M |
| 2026-06-10 | CNY 5.00 | -1.77% | CNY 5.08 | CNY 5.08 | CNY 4.95 | 31.64M |
| 2026-06-09 | CNY 5.09 | -2.30% | CNY 5.21 | CNY 5.23 | CNY 5.01 | 43.87M |
| 2026-06-08 | CNY 5.21 | -5.44% | CNY 5.47 | CNY 5.51 | CNY 5.16 | 58.04M |
| 2026-06-05 | CNY 5.51 | -3.16% | CNY 5.69 | CNY 5.71 | CNY 5.48 | 42.61M |
| 2026-06-04 | CNY 5.69 | -3.72% | CNY 5.87 | CNY 5.93 | CNY 5.66 | 30.85M |
| 2026-06-03 | CNY 5.91 | +1.72% | CNY 5.80 | CNY 5.92 | CNY 5.75 | 31.51M |
| 2026-06-02 | CNY 5.81 | -1.53% | CNY 5.88 | CNY 5.89 | CNY 5.71 | 32.71M |
| 2026-06-01 | CNY 5.90 | +0.17% | CNY 5.89 | CNY 5.96 | CNY 5.81 | 31.52M |
| 2026-05-29 | CNY 5.89 | -3.28% | CNY 6.09 | CNY 6.12 | CNY 5.87 | 32.09M |
| 2026-05-28 | CNY 6.09 | +0.83% | CNY 6.02 | CNY 6.14 | CNY 5.95 | 33.19M |
| 2026-05-27 | CNY 6.04 | -0.66% | CNY 6.03 | CNY 6.16 | CNY 5.98 | 37.90M |
| 2026-05-26 | CNY 6.08 | +2.53% | CNY 5.93 | CNY 6.11 | CNY 5.81 | 43.44M |