Tianjin Tianbao Infrastructure Co. Ltd. Class A 000965
SZSE · China · Non-Energy Minerals
CNY 3.50+0.01 (+0.29%)
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 3.50 | +0.29% | CNY 3.43 | CNY 3.53 | CNY 3.25 | 51.75M |
| 2026-09-29 | CNY 3.49 | +5.76% | CNY 3.33 | CNY 3.52 | CNY 3.32 | 43.50M |
| 2026-09-28 | CNY 3.30 | -0.30% | CNY 3.31 | CNY 3.33 | CNY 3.25 | 16.33M |
| 2026-09-24 | CNY 3.31 | -1.78% | CNY 3.35 | CNY 3.39 | CNY 3.27 | 19.51M |
| 2026-09-23 | CNY 3.37 | -0.59% | CNY 3.37 | CNY 3.48 | CNY 3.36 | 31.15M |
| 2026-09-22 | CNY 3.39 | -0.59% | CNY 3.37 | CNY 3.42 | CNY 3.30 | 29.25M |
| 2026-09-21 | CNY 3.41 | +4.28% | CNY 3.25 | CNY 3.42 | CNY 3.22 | 36.95M |
| 2026-09-18 | CNY 3.27 | +1.55% | CNY 3.20 | CNY 3.29 | CNY 3.17 | 19.28M |
| 2026-09-17 | CNY 3.22 | +1.90% | CNY 3.15 | CNY 3.22 | CNY 3.12 | 20.87M |
| 2026-09-16 | CNY 3.16 | +0.96% | CNY 3.12 | CNY 3.17 | CNY 3.09 | 12.80M |
| 2026-09-15 | CNY 3.13 | -3.10% | CNY 3.22 | CNY 3.23 | CNY 3.12 | 17.60M |
| 2026-09-14 | CNY 3.23 | +0.31% | CNY 3.20 | CNY 3.25 | CNY 3.17 | 17.77M |
| 2026-09-11 | CNY 3.22 | -4.45% | CNY 3.34 | CNY 3.34 | CNY 3.19 | 35.15M |
| 2026-09-10 | CNY 3.37 | -1.17% | CNY 3.39 | CNY 3.42 | CNY 3.34 | 25.60M |
| 2026-09-09 | CNY 3.41 | -1.73% | CNY 3.43 | CNY 3.47 | CNY 3.37 | 32.14M |
| 2026-09-08 | CNY 3.47 | +4.20% | CNY 3.35 | CNY 3.51 | CNY 3.33 | 54.34M |
| 2026-09-07 | CNY 3.33 | -1.19% | CNY 3.32 | CNY 3.37 | CNY 3.29 | 30.55M |
| 2026-09-04 | CNY 3.37 | +0.90% | CNY 3.32 | CNY 3.46 | CNY 3.30 | 61.84M |
| 2026-09-03 | CNY 3.34 | -1.76% | CNY 3.36 | CNY 3.45 | CNY 3.30 | 55.49M |
| 2026-09-02 | CNY 3.40 | -1.16% | CNY 3.38 | CNY 3.42 | CNY 3.29 | 63.42M |
| 2026-09-01 | CNY 3.44 | -4.97% | CNY 3.50 | CNY 3.61 | CNY 3.39 | 125.57M |
| 2026-08-31 | CNY 3.62 | +10.03% | CNY 3.62 | CNY 3.62 | CNY 3.37 | 134.55M |
| 2026-08-28 | CNY 3.29 | +2.49% | CNY 3.21 | CNY 3.33 | CNY 3.19 | 20.77M |
| 2026-08-27 | CNY 3.21 | -0.93% | CNY 3.22 | CNY 3.23 | CNY 3.17 | 13.75M |
| 2026-08-26 | CNY 3.24 | +0.62% | CNY 3.20 | CNY 3.26 | CNY 3.20 | 12.10M |
| 2026-08-25 | CNY 3.22 | +3.21% | CNY 3.11 | CNY 3.23 | CNY 3.11 | 19.57M |
| 2026-08-24 | CNY 3.12 | -0.95% | CNY 3.15 | CNY 3.18 | CNY 3.10 | 11.05M |
| 2026-08-21 | CNY 3.15 | -1.87% | CNY 3.19 | CNY 3.19 | CNY 3.09 | 15.88M |
| 2026-08-20 | CNY 3.21 | +3.22% | CNY 3.13 | CNY 3.22 | CNY 3.11 | 17.43M |
| 2026-08-19 | CNY 3.11 | -2.51% | CNY 3.18 | CNY 3.21 | CNY 3.09 | 12.76M |
| 2026-08-18 | CNY 3.19 | +0.95% | CNY 3.15 | CNY 3.19 | CNY 3.14 | 12.16M |
| 2026-08-17 | CNY 3.16 | +0.64% | CNY 3.14 | CNY 3.17 | CNY 3.08 | 12.09M |
| 2026-08-14 | CNY 3.14 | -0.95% | CNY 3.18 | CNY 3.19 | CNY 3.11 | 13.05M |
| 2026-08-13 | CNY 3.17 | -2.46% | CNY 3.26 | CNY 3.27 | CNY 3.15 | 19.91M |
| 2026-08-12 | CNY 3.25 | +1.88% | CNY 3.18 | CNY 3.27 | CNY 3.16 | 21.41M |
| 2026-08-11 | CNY 3.19 | -0.31% | CNY 3.20 | CNY 3.21 | CNY 3.15 | 9.54M |
| 2026-08-10 | CNY 3.20 | +2.56% | CNY 3.12 | CNY 3.22 | CNY 3.12 | 20.41M |
| 2026-08-07 | CNY 3.12 | -1.89% | CNY 3.17 | CNY 3.17 | CNY 3.05 | 19.64M |
| 2026-08-06 | CNY 3.18 | +0.32% | CNY 3.16 | CNY 3.20 | CNY 3.12 | 12.52M |
| 2026-08-05 | CNY 3.17 | 0.00% | CNY 3.17 | CNY 3.18 | CNY 3.13 | 11.52M |
| 2026-08-04 | CNY 3.17 | -0.94% | CNY 3.21 | CNY 3.22 | CNY 3.15 | 12.88M |
| 2026-08-03 | CNY 3.20 | +1.91% | CNY 3.14 | CNY 3.22 | CNY 3.12 | 13.81M |
| 2026-07-31 | CNY 3.14 | +0.64% | CNY 3.12 | CNY 3.15 | CNY 3.11 | 10.72M |
| 2026-07-30 | CNY 3.12 | -0.32% | CNY 3.10 | CNY 3.18 | CNY 3.09 | 13.70M |
| 2026-07-29 | CNY 3.13 | +1.95% | CNY 3.07 | CNY 3.17 | CNY 3.07 | 13.52M |
| 2026-07-28 | CNY 3.07 | +0.33% | CNY 3.05 | CNY 3.11 | CNY 3.05 | 7.80M |
| 2026-07-27 | CNY 3.06 | +1.66% | CNY 3.00 | CNY 3.08 | CNY 3.00 | 9.97M |
| 2026-07-24 | CNY 3.01 | -2.90% | CNY 3.07 | CNY 3.12 | CNY 3.01 | 9.68M |
| 2026-07-23 | CNY 3.10 | +1.31% | CNY 3.04 | CNY 3.11 | CNY 3.03 | 12.76M |
| 2026-07-22 | CNY 3.06 | +1.32% | CNY 3.04 | CNY 3.10 | CNY 2.99 | 17.62M |
| 2026-07-21 | CNY 3.02 | -1.95% | CNY 3.07 | CNY 3.11 | CNY 2.97 | 17.14M |
| 2026-07-20 | CNY 3.08 | 0.00% | CNY 3.09 | CNY 3.14 | CNY 3.05 | 15.55M |
| 2026-07-17 | CNY 3.08 | -1.60% | CNY 3.11 | CNY 3.18 | CNY 3.05 | 15.58M |
| 2026-07-16 | CNY 3.13 | +0.97% | CNY 3.09 | CNY 3.15 | CNY 3.06 | 11.74M |
| 2026-07-15 | CNY 3.10 | +1.31% | CNY 3.09 | CNY 3.14 | CNY 3.03 | 18.39M |
| 2026-07-14 | CNY 3.06 | +2.68% | CNY 2.96 | CNY 3.06 | CNY 2.95 | 11.38M |
| 2026-07-13 | CNY 2.98 | -2.30% | CNY 3.05 | CNY 3.08 | CNY 2.96 | 11.55M |
| 2026-07-10 | CNY 3.05 | +3.04% | CNY 2.97 | CNY 3.11 | CNY 2.91 | 20.74M |
| 2026-07-09 | CNY 2.96 | -0.34% | CNY 2.96 | CNY 3.00 | CNY 2.92 | 9.09M |
| 2026-07-08 | CNY 2.97 | +0.68% | CNY 2.94 | CNY 2.99 | CNY 2.90 | 8.94M |
| 2026-07-07 | CNY 2.95 | -2.96% | CNY 3.04 | CNY 3.05 | CNY 2.94 | 8.85M |
| 2026-07-06 | CNY 3.04 | +0.33% | CNY 3.04 | CNY 3.07 | CNY 3.01 | 10.33M |
| 2026-07-03 | CNY 3.03 | +1.34% | CNY 3.00 | CNY 3.06 | CNY 2.98 | 10.53M |
| 2026-07-02 | CNY 2.99 | 0.00% | CNY 2.98 | CNY 3.08 | CNY 2.97 | 14.73M |
| 2026-07-01 | CNY 2.99 | +2.40% | CNY 2.92 | CNY 3.02 | CNY 2.90 | 14.80M |
| 2026-06-30 | CNY 2.92 | -1.35% | CNY 2.95 | CNY 2.98 | CNY 2.90 | 9.43M |
| 2026-06-29 | CNY 2.96 | -0.67% | CNY 2.95 | CNY 3.00 | CNY 2.89 | 13.55M |
| 2026-06-26 | CNY 2.98 | -1.32% | CNY 3.02 | CNY 3.05 | CNY 2.97 | 10.89M |
| 2026-06-25 | CNY 3.02 | -2.58% | CNY 3.10 | CNY 3.11 | CNY 2.98 | 14.48M |
| 2026-06-24 | CNY 3.10 | -3.73% | CNY 3.19 | CNY 3.20 | CNY 3.08 | 12.40M |
| 2026-06-23 | CNY 3.22 | +1.26% | CNY 3.16 | CNY 3.26 | CNY 3.12 | 12.87M |
| 2026-06-22 | CNY 3.18 | +0.32% | CNY 3.15 | CNY 3.20 | CNY 3.06 | 13.06M |
| 2026-06-18 | CNY 3.17 | -1.25% | CNY 3.20 | CNY 3.20 | CNY 3.10 | 11.10M |
| 2026-06-17 | CNY 3.21 | -2.43% | CNY 3.30 | CNY 3.31 | CNY 3.19 | 18.16M |
| 2026-06-16 | CNY 3.29 | -2.95% | CNY 3.37 | CNY 3.39 | CNY 3.26 | 16.72M |
| 2026-06-15 | CNY 3.39 | -0.59% | CNY 3.41 | CNY 3.47 | CNY 3.36 | 14.25M |
| 2026-06-12 | CNY 3.41 | +3.96% | CNY 3.29 | CNY 3.51 | CNY 3.27 | 23.49M |
| 2026-06-11 | CNY 3.28 | -0.91% | CNY 3.27 | CNY 3.31 | CNY 3.24 | 9.47M |
| 2026-06-10 | CNY 3.31 | -0.30% | CNY 3.28 | CNY 3.33 | CNY 3.27 | 10.25M |
| 2026-06-09 | CNY 3.32 | -2.35% | CNY 3.40 | CNY 3.43 | CNY 3.28 | 17.01M |
| 2026-06-08 | CNY 3.40 | -0.58% | CNY 3.37 | CNY 3.52 | CNY 3.32 | 25.42M |
| 2026-06-05 | CNY 3.42 | +2.09% | CNY 3.35 | CNY 3.44 | CNY 3.35 | 18.85M |
| 2026-06-04 | CNY 3.35 | +0.60% | CNY 3.31 | CNY 3.39 | CNY 3.30 | 11.94M |
| 2026-06-03 | CNY 3.33 | -1.48% | CNY 3.37 | CNY 3.38 | CNY 3.28 | 14.49M |
| 2026-06-02 | CNY 3.38 | -2.03% | CNY 3.44 | CNY 3.45 | CNY 3.34 | 14.56M |
| 2026-06-01 | CNY 3.45 | +4.23% | CNY 3.30 | CNY 3.47 | CNY 3.20 | 23.61M |
| 2026-05-29 | CNY 3.31 | +1.22% | CNY 3.30 | CNY 3.45 | CNY 3.26 | 22.74M |
| 2026-05-28 | CNY 3.27 | +1.24% | CNY 3.22 | CNY 3.29 | CNY 3.20 | 12.47M |
| 2026-05-27 | CNY 3.23 | -3.58% | CNY 3.34 | CNY 3.35 | CNY 3.20 | 20.04M |
| 2026-05-26 | CNY 3.35 | -2.62% | CNY 3.43 | CNY 3.43 | CNY 3.31 | 14.50M |