Xinjiang Tianshun Supply Chain Co. Ltd. Class A 002800
SZSE · China · Transportation
CNY 14.98+0.09 (+0.60%)
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 14.98 | +0.60% | CNY 15.01 | CNY 15.05 | CNY 14.70 | 1.80M |
| 2026-09-29 | CNY 14.89 | +2.06% | CNY 14.49 | CNY 14.97 | CNY 14.31 | 2.08M |
| 2026-09-28 | CNY 14.59 | -0.34% | CNY 14.64 | CNY 14.79 | CNY 14.40 | 1.90M |
| 2026-09-24 | CNY 14.64 | -0.27% | CNY 14.75 | CNY 14.87 | CNY 14.60 | 1.36M |
| 2026-09-23 | CNY 14.68 | -2.26% | CNY 15.07 | CNY 15.07 | CNY 14.65 | 1.83M |
| 2026-09-22 | CNY 15.02 | +0.07% | CNY 15.01 | CNY 15.08 | CNY 14.82 | 2.00M |
| 2026-09-21 | CNY 15.01 | +1.62% | CNY 14.77 | CNY 15.03 | CNY 14.58 | 2.06M |
| 2026-09-18 | CNY 14.77 | +0.20% | CNY 14.75 | CNY 15.00 | CNY 14.53 | 2.01M |
| 2026-09-17 | CNY 14.74 | +0.14% | CNY 14.74 | CNY 14.77 | CNY 14.38 | 2.34M |
| 2026-09-16 | CNY 14.72 | -2.65% | CNY 15.04 | CNY 15.04 | CNY 14.62 | 2.50M |
| 2026-09-15 | CNY 15.12 | -1.05% | CNY 15.30 | CNY 15.30 | CNY 14.84 | 2.58M |
| 2026-09-14 | CNY 15.28 | +3.59% | CNY 14.75 | CNY 15.65 | CNY 14.60 | 3.21M |
| 2026-09-11 | CNY 14.75 | -2.32% | CNY 15.00 | CNY 15.17 | CNY 14.47 | 2.62M |
| 2026-09-10 | CNY 15.10 | -1.31% | CNY 15.32 | CNY 15.35 | CNY 15.04 | 1.80M |
| 2026-09-09 | CNY 15.30 | -1.86% | CNY 15.58 | CNY 15.59 | CNY 15.22 | 2.42M |
| 2026-09-08 | CNY 15.59 | +3.45% | CNY 15.09 | CNY 15.77 | CNY 15.02 | 3.99M |
| 2026-09-07 | CNY 15.07 | -0.20% | CNY 15.21 | CNY 15.26 | CNY 15.03 | 2.42M |
| 2026-09-04 | CNY 15.10 | -2.20% | CNY 15.49 | CNY 15.59 | CNY 15.02 | 2.96M |
| 2026-09-03 | CNY 15.44 | +0.39% | CNY 15.67 | CNY 15.71 | CNY 15.22 | 3.45M |
| 2026-09-02 | CNY 15.38 | -0.71% | CNY 15.49 | CNY 15.50 | CNY 15.14 | 3.51M |
| 2026-09-01 | CNY 15.49 | -1.90% | CNY 15.78 | CNY 15.88 | CNY 15.41 | 4.43M |
| 2026-08-31 | CNY 15.79 | +3.81% | CNY 15.40 | CNY 15.97 | CNY 14.99 | 5.39M |
| 2026-08-28 | CNY 15.21 | +4.11% | CNY 14.75 | CNY 15.33 | CNY 14.53 | 5.48M |
| 2026-08-27 | CNY 14.61 | +1.74% | CNY 14.32 | CNY 14.70 | CNY 14.15 | 4.55M |
| 2026-08-26 | CNY 14.36 | -0.07% | CNY 14.54 | CNY 14.85 | CNY 14.32 | 5.24M |
| 2026-08-25 | CNY 14.37 | +4.59% | CNY 13.20 | CNY 14.58 | CNY 13.20 | 8.27M |
| 2026-08-24 | CNY 13.74 | -2.90% | CNY 14.28 | CNY 14.99 | CNY 13.50 | 7.65M |
| 2026-08-21 | CNY 14.15 | +3.97% | CNY 13.51 | CNY 14.15 | CNY 13.32 | 3.62M |
| 2026-08-20 | CNY 13.61 | +2.33% | CNY 13.59 | CNY 13.74 | CNY 13.31 | 3.45M |
| 2026-08-19 | CNY 13.30 | -4.73% | CNY 13.90 | CNY 13.92 | CNY 13.16 | 4.16M |
| 2026-08-18 | CNY 13.96 | +2.12% | CNY 13.72 | CNY 14.33 | CNY 13.47 | 7.74M |
| 2026-08-17 | CNY 13.67 | +2.63% | CNY 13.34 | CNY 13.79 | CNY 13.24 | 2.08M |
| 2026-08-14 | CNY 13.32 | -1.04% | CNY 13.47 | CNY 13.53 | CNY 13.21 | 2.28M |
| 2026-08-13 | CNY 13.46 | -1.90% | CNY 13.79 | CNY 13.80 | CNY 13.46 | 2.86M |
| 2026-08-12 | CNY 13.72 | +0.73% | CNY 13.62 | CNY 13.87 | CNY 13.60 | 2.51M |
| 2026-08-11 | CNY 13.62 | 0.00% | CNY 13.79 | CNY 13.88 | CNY 13.31 | 3.58M |
| 2026-08-10 | CNY 13.62 | +3.89% | CNY 13.20 | CNY 13.75 | CNY 12.98 | 4.19M |
| 2026-08-07 | CNY 13.11 | -1.35% | CNY 13.20 | CNY 13.29 | CNY 12.85 | 2.64M |
| 2026-08-06 | CNY 13.29 | +0.83% | CNY 13.24 | CNY 13.38 | CNY 13.02 | 2.87M |
| 2026-08-05 | CNY 13.18 | +0.30% | CNY 13.10 | CNY 13.32 | CNY 13.00 | 2.53M |
| 2026-08-04 | CNY 13.14 | +0.54% | CNY 13.18 | CNY 13.32 | CNY 12.90 | 3.14M |
| 2026-08-03 | CNY 13.07 | +4.23% | CNY 12.57 | CNY 13.09 | CNY 12.50 | 3.79M |
| 2026-07-31 | CNY 12.54 | +2.45% | CNY 12.48 | CNY 12.90 | CNY 12.19 | 4.02M |
| 2026-07-30 | CNY 12.24 | 0.00% | CNY 12.39 | CNY 12.59 | CNY 11.83 | 3.69M |
| 2026-07-29 | CNY 12.24 | +1.49% | CNY 12.03 | CNY 12.38 | CNY 11.99 | 2.97M |
| 2026-07-28 | CNY 12.06 | +1.09% | CNY 11.91 | CNY 12.49 | CNY 11.58 | 3.32M |
| 2026-07-27 | CNY 11.93 | +4.47% | CNY 11.42 | CNY 11.97 | CNY 11.36 | 3.39M |
| 2026-07-24 | CNY 11.42 | -2.31% | CNY 11.60 | CNY 11.67 | CNY 11.24 | 2.91M |
| 2026-07-23 | CNY 11.69 | +4.10% | CNY 11.17 | CNY 11.70 | CNY 11.08 | 3.71M |
| 2026-07-22 | CNY 11.23 | -1.92% | CNY 11.20 | CNY 11.59 | CNY 11.10 | 4.22M |
| 2026-07-21 | CNY 11.45 | -0.35% | CNY 11.62 | CNY 11.65 | CNY 10.35 | 6.70M |
| 2026-07-20 | CNY 11.49 | -6.59% | CNY 12.35 | CNY 12.48 | CNY 11.40 | 6.57M |
| 2026-07-17 | CNY 12.30 | -5.02% | CNY 12.89 | CNY 13.23 | CNY 12.00 | 6.63M |
| 2026-07-16 | CNY 12.95 | -5.20% | CNY 13.67 | CNY 13.67 | CNY 12.70 | 9.48M |
| 2026-07-15 | CNY 13.66 | +9.98% | CNY 12.38 | CNY 13.66 | CNY 12.20 | 5.63M |
| 2026-07-14 | CNY 12.42 | +3.33% | CNY 12.01 | CNY 12.46 | CNY 11.80 | 3.37M |
| 2026-07-13 | CNY 12.02 | -6.24% | CNY 12.70 | CNY 12.72 | CNY 11.92 | 3.21M |
| 2026-07-10 | CNY 12.82 | +5.25% | CNY 12.18 | CNY 13.00 | CNY 11.98 | 3.66M |
| 2026-07-09 | CNY 12.18 | -0.16% | CNY 12.16 | CNY 13.19 | CNY 11.90 | 2.59M |
| 2026-07-08 | CNY 12.20 | -4.39% | CNY 12.63 | CNY 12.68 | CNY 12.18 | 2.87M |
| 2026-07-07 | CNY 12.76 | -3.55% | CNY 13.20 | CNY 13.26 | CNY 12.63 | 3.14M |
| 2026-07-06 | CNY 13.23 | -2.07% | CNY 13.54 | CNY 13.85 | CNY 13.14 | 3.31M |
| 2026-07-03 | CNY 13.51 | -0.73% | CNY 13.83 | CNY 13.83 | CNY 13.25 | 3.38M |
| 2026-07-02 | CNY 13.61 | +0.52% | CNY 13.51 | CNY 14.25 | CNY 13.45 | 3.63M |
| 2026-07-01 | CNY 13.54 | +4.23% | CNY 12.96 | CNY 13.88 | CNY 12.82 | 4.66M |
| 2026-06-30 | CNY 12.99 | +0.39% | CNY 12.99 | CNY 13.37 | CNY 12.79 | 2.82M |
| 2026-06-29 | CNY 12.94 | -1.45% | CNY 13.12 | CNY 13.25 | CNY 12.48 | 3.55M |
| 2026-06-26 | CNY 13.13 | -1.65% | CNY 13.29 | CNY 13.39 | CNY 12.77 | 2.96M |
| 2026-06-25 | CNY 13.35 | -2.70% | CNY 13.64 | CNY 13.80 | CNY 13.28 | 3.55M |
| 2026-06-24 | CNY 13.72 | -3.99% | CNY 14.30 | CNY 14.39 | CNY 13.60 | 3.07M |
| 2026-06-23 | CNY 14.29 | -0.28% | CNY 14.18 | CNY 14.66 | CNY 14.12 | 2.66M |
| 2026-06-22 | CNY 14.33 | -1.04% | CNY 14.45 | CNY 14.46 | CNY 13.80 | 3.37M |
| 2026-06-18 | CNY 14.48 | +0.42% | CNY 14.26 | CNY 14.70 | CNY 14.11 | 3.24M |
| 2026-06-17 | CNY 14.42 | -1.84% | CNY 14.71 | CNY 15.05 | CNY 14.40 | 2.77M |
| 2026-06-16 | CNY 14.69 | +1.59% | CNY 14.46 | CNY 15.18 | CNY 14.13 | 4.29M |
| 2026-06-15 | CNY 14.46 | -3.21% | CNY 15.01 | CNY 15.26 | CNY 14.34 | 3.74M |
| 2026-06-12 | CNY 14.94 | +2.54% | CNY 14.85 | CNY 15.10 | CNY 14.43 | 3.39M |
| 2026-06-11 | CNY 14.57 | -3.51% | CNY 14.80 | CNY 15.11 | CNY 14.40 | 2.23M |
| 2026-06-10 | CNY 15.10 | -0.13% | CNY 14.97 | CNY 15.28 | CNY 14.58 | 3.48M |
| 2026-06-09 | CNY 15.12 | -0.33% | CNY 15.47 | CNY 15.55 | CNY 14.88 | 3.67M |
| 2026-06-08 | CNY 15.17 | -7.22% | CNY 15.50 | CNY 16.10 | CNY 14.92 | 3.78M |
| 2026-06-05 | CNY 16.35 | +1.11% | CNY 16.20 | CNY 16.40 | CNY 15.76 | 2.29M |
| 2026-06-04 | CNY 16.17 | -1.34% | CNY 16.54 | CNY 16.54 | CNY 16.03 | 2.18M |
| 2026-06-03 | CNY 16.39 | -2.85% | CNY 16.99 | CNY 16.99 | CNY 16.19 | 2.82M |
| 2026-06-02 | CNY 16.87 | -3.49% | CNY 17.48 | CNY 17.51 | CNY 16.70 | 3.34M |
| 2026-06-01 | CNY 17.48 | +0.06% | CNY 17.26 | CNY 17.90 | CNY 16.88 | 3.10M |
| 2026-05-29 | CNY 17.47 | -2.57% | CNY 17.94 | CNY 17.94 | CNY 17.17 | 4.39M |
| 2026-05-28 | CNY 17.93 | +3.94% | CNY 17.25 | CNY 18.10 | CNY 17.05 | 4.33M |
| 2026-05-27 | CNY 17.25 | -2.16% | CNY 17.58 | CNY 17.63 | CNY 17.13 | 3.23M |
| 2026-05-26 | CNY 17.63 | -0.84% | CNY 17.76 | CNY 18.27 | CNY 17.39 | 5.11M |