Ningbo Tianyi Medical Appliance Co., Ltd. Class A 301097
SZSE · China · Health Technology
CNY 34.70+0.18 (+0.52%)
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 34.70 | +0.52% | CNY 34.85 | CNY 35.45 | CNY 34.33 | 1.14M |
| 2026-09-29 | CNY 34.52 | +0.35% | CNY 34.30 | CNY 35.22 | CNY 34.00 | 848.91K |
| 2026-09-28 | CNY 34.40 | -0.15% | CNY 34.90 | CNY 34.91 | CNY 34.30 | 558.11K |
| 2026-09-24 | CNY 34.45 | -1.26% | CNY 34.70 | CNY 35.10 | CNY 34.45 | 411.18K |
| 2026-09-23 | CNY 34.89 | +0.17% | CNY 34.88 | CNY 35.14 | CNY 34.53 | 400.84K |
| 2026-09-22 | CNY 34.83 | -0.03% | CNY 35.05 | CNY 35.35 | CNY 34.51 | 644.12K |
| 2026-09-21 | CNY 34.84 | +3.51% | CNY 34.10 | CNY 34.90 | CNY 33.72 | 661.96K |
| 2026-09-18 | CNY 33.66 | -0.59% | CNY 34.05 | CNY 34.20 | CNY 33.41 | 537.48K |
| 2026-09-17 | CNY 33.86 | +3.23% | CNY 32.37 | CNY 33.93 | CNY 32.37 | 524.85K |
| 2026-09-16 | CNY 32.80 | +1.36% | CNY 32.36 | CNY 32.95 | CNY 32.20 | 348.30K |
| 2026-09-15 | CNY 32.36 | -3.17% | CNY 33.39 | CNY 33.66 | CNY 32.35 | 507.72K |
| 2026-09-14 | CNY 33.42 | +2.86% | CNY 31.77 | CNY 33.72 | CNY 31.77 | 455.20K |
| 2026-09-11 | CNY 32.49 | -2.75% | CNY 33.20 | CNY 33.32 | CNY 32.13 | 552.19K |
| 2026-09-10 | CNY 33.41 | -1.82% | CNY 33.85 | CNY 34.04 | CNY 33.25 | 433.54K |
| 2026-09-09 | CNY 34.03 | -1.90% | CNY 34.51 | CNY 34.72 | CNY 33.90 | 501.38K |
| 2026-09-08 | CNY 34.69 | -0.52% | CNY 34.87 | CNY 34.95 | CNY 34.37 | 497.72K |
| 2026-09-07 | CNY 34.87 | +0.81% | CNY 34.34 | CNY 35.24 | CNY 33.90 | 906.76K |
| 2026-09-04 | CNY 34.59 | +2.16% | CNY 34.30 | CNY 35.51 | CNY 34.05 | 1.13M |
| 2026-09-03 | CNY 33.86 | -2.17% | CNY 34.62 | CNY 34.70 | CNY 33.78 | 1.03M |
| 2026-09-02 | CNY 34.61 | +4.06% | CNY 33.00 | CNY 34.96 | CNY 33.00 | 1.48M |
| 2026-09-01 | CNY 33.26 | -2.66% | CNY 34.15 | CNY 34.15 | CNY 33.03 | 670.75K |
| 2026-08-31 | CNY 34.17 | +0.47% | CNY 33.77 | CNY 34.47 | CNY 33.16 | 836.40K |
| 2026-08-28 | CNY 34.01 | +1.89% | CNY 33.20 | CNY 34.50 | CNY 33.06 | 672.92K |
| 2026-08-27 | CNY 33.38 | -0.06% | CNY 33.13 | CNY 33.86 | CNY 32.87 | 636.33K |
| 2026-08-26 | CNY 33.40 | -0.98% | CNY 34.11 | CNY 34.27 | CNY 33.27 | 533.59K |
| 2026-08-25 | CNY 33.73 | +1.60% | CNY 33.49 | CNY 34.17 | CNY 32.82 | 1.04M |
| 2026-08-24 | CNY 33.20 | -3.99% | CNY 34.61 | CNY 34.62 | CNY 32.72 | 1.40M |
| 2026-08-21 | CNY 34.58 | -3.73% | CNY 35.02 | CNY 35.78 | CNY 33.89 | 1.14M |
| 2026-08-20 | CNY 35.92 | +3.10% | CNY 35.46 | CNY 37.19 | CNY 35.06 | 1.16M |
| 2026-08-19 | CNY 34.84 | -1.44% | CNY 35.69 | CNY 36.69 | CNY 34.82 | 982.12K |
| 2026-08-18 | CNY 35.35 | -1.26% | CNY 35.49 | CNY 35.96 | CNY 34.92 | 553.19K |
| 2026-08-17 | CNY 35.80 | +2.14% | CNY 35.09 | CNY 35.80 | CNY 34.68 | 704.27K |
| 2026-08-14 | CNY 35.05 | +1.01% | CNY 35.49 | CNY 35.64 | CNY 34.45 | 627.60K |
| 2026-08-13 | CNY 34.70 | -0.77% | CNY 35.00 | CNY 35.61 | CNY 34.37 | 673.28K |
| 2026-08-12 | CNY 34.97 | +1.16% | CNY 34.44 | CNY 35.19 | CNY 34.44 | 457.96K |
| 2026-08-11 | CNY 34.57 | -0.37% | CNY 34.80 | CNY 35.30 | CNY 33.77 | 569.04K |
| 2026-08-10 | CNY 34.70 | 0.00% | CNY 34.80 | CNY 35.09 | CNY 33.93 | 854.76K |
| 2026-08-07 | CNY 34.70 | +4.27% | CNY 33.12 | CNY 34.77 | CNY 32.57 | 752.61K |
| 2026-08-06 | CNY 33.28 | +0.67% | CNY 33.00 | CNY 33.71 | CNY 32.66 | 818.83K |
| 2026-08-05 | CNY 33.06 | +1.10% | CNY 32.66 | CNY 33.59 | CNY 32.66 | 617.08K |
| 2026-08-04 | CNY 32.70 | +4.31% | CNY 31.44 | CNY 32.70 | CNY 31.44 | 868.41K |
| 2026-08-03 | CNY 31.35 | +2.12% | CNY 30.60 | CNY 31.68 | CNY 30.60 | 967.08K |
| 2026-07-31 | CNY 30.70 | +3.44% | CNY 30.27 | CNY 31.15 | CNY 29.50 | 674.49K |
| 2026-07-30 | CNY 29.68 | -4.35% | CNY 30.89 | CNY 31.41 | CNY 29.41 | 853.36K |
| 2026-07-29 | CNY 31.03 | -0.29% | CNY 31.74 | CNY 31.74 | CNY 30.33 | 842.27K |
| 2026-07-28 | CNY 31.12 | -0.45% | CNY 31.79 | CNY 32.12 | CNY 30.75 | 681.44K |
| 2026-07-27 | CNY 31.26 | +1.76% | CNY 30.75 | CNY 31.96 | CNY 30.48 | 622.39K |
| 2026-07-24 | CNY 30.72 | -1.73% | CNY 31.06 | CNY 31.69 | CNY 30.32 | 516.35K |
| 2026-07-23 | CNY 31.26 | +1.59% | CNY 30.77 | CNY 31.79 | CNY 30.33 | 632.22K |
| 2026-07-22 | CNY 30.77 | -3.84% | CNY 31.60 | CNY 32.48 | CNY 30.57 | 883.80K |
| 2026-07-21 | CNY 32.00 | +0.28% | CNY 32.19 | CNY 32.19 | CNY 29.30 | 1.25M |
| 2026-07-20 | CNY 31.91 | -3.22% | CNY 32.99 | CNY 34.30 | CNY 31.30 | 1.23M |
| 2026-07-17 | CNY 32.97 | -11.23% | CNY 36.88 | CNY 37.60 | CNY 32.91 | 1.26M |
| 2026-07-16 | CNY 37.14 | +2.68% | CNY 36.19 | CNY 37.86 | CNY 35.60 | 1.20M |
| 2026-07-15 | CNY 36.17 | +0.06% | CNY 36.19 | CNY 37.00 | CNY 35.55 | 915.12K |
| 2026-07-14 | CNY 36.15 | +4.78% | CNY 34.33 | CNY 36.20 | CNY 34.03 | 1.28M |
| 2026-07-13 | CNY 34.50 | +1.08% | CNY 34.20 | CNY 36.51 | CNY 33.98 | 1.64M |
| 2026-07-10 | CNY 34.13 | +0.71% | CNY 33.76 | CNY 35.22 | CNY 33.40 | 611.32K |
| 2026-07-09 | CNY 33.89 | -1.45% | CNY 34.72 | CNY 34.77 | CNY 33.31 | 681.35K |
| 2026-07-08 | CNY 34.39 | -2.52% | CNY 35.30 | CNY 35.77 | CNY 34.33 | 660.91K |
| 2026-07-07 | CNY 35.28 | -6.84% | CNY 37.85 | CNY 37.92 | CNY 35.06 | 920.90K |
| 2026-07-06 | CNY 37.87 | +0.45% | CNY 37.67 | CNY 38.29 | CNY 37.27 | 834.18K |
| 2026-07-03 | CNY 37.70 | +4.40% | CNY 36.20 | CNY 37.88 | CNY 36.20 | 1.09M |
| 2026-07-02 | CNY 36.11 | -1.12% | CNY 36.70 | CNY 37.50 | CNY 36.00 | 781.86K |
| 2026-07-01 | CNY 36.52 | +2.30% | CNY 35.37 | CNY 36.76 | CNY 34.83 | 1.05M |
| 2026-06-30 | CNY 35.70 | -2.91% | CNY 36.20 | CNY 36.94 | CNY 34.96 | 967.42K |
| 2026-06-29 | CNY 36.77 | +6.03% | CNY 34.70 | CNY 36.93 | CNY 33.15 | 1.84M |
| 2026-06-26 | CNY 34.68 | -5.45% | CNY 36.21 | CNY 36.55 | CNY 34.44 | 882.07K |
| 2026-06-25 | CNY 36.68 | -3.12% | CNY 37.86 | CNY 37.86 | CNY 35.85 | 887.04K |
| 2026-06-24 | CNY 37.86 | -1.35% | CNY 37.99 | CNY 38.71 | CNY 37.22 | 919.51K |
| 2026-06-23 | CNY 38.38 | +0.71% | CNY 38.06 | CNY 38.98 | CNY 37.00 | 1.02M |
| 2026-06-22 | CNY 38.11 | +1.38% | CNY 37.50 | CNY 38.21 | CNY 36.12 | 1.46M |
| 2026-06-18 | CNY 37.59 | +3.33% | CNY 36.40 | CNY 37.69 | CNY 35.73 | 1.15M |
| 2026-06-17 | CNY 36.38 | -0.41% | CNY 36.53 | CNY 37.69 | CNY 35.92 | 1.17M |
| 2026-06-16 | CNY 36.53 | +3.51% | CNY 35.30 | CNY 36.80 | CNY 34.82 | 1.47M |
| 2026-06-15 | CNY 35.29 | -1.34% | CNY 35.72 | CNY 36.19 | CNY 34.65 | 1.52M |
| 2026-06-12 | CNY 35.77 | +1.25% | CNY 35.34 | CNY 36.50 | CNY 35.07 | 587.96K |
| 2026-06-11 | CNY 35.33 | -1.86% | CNY 35.55 | CNY 35.73 | CNY 34.66 | 925.95K |
| 2026-06-10 | CNY 36.00 | -0.14% | CNY 35.69 | CNY 36.29 | CNY 35.02 | 1.31M |
| 2026-06-09 | CNY 36.05 | +7.13% | CNY 34.67 | CNY 36.22 | CNY 34.00 | 1.90M |
| 2026-06-08 | CNY 33.65 | -7.15% | CNY 35.44 | CNY 36.40 | CNY 33.05 | 1.60M |
| 2026-06-05 | CNY 36.24 | -0.29% | CNY 35.93 | CNY 37.68 | CNY 35.46 | 1.06M |
| 2026-06-04 | CNY 36.35 | -2.02% | CNY 37.10 | CNY 37.10 | CNY 36.10 | 714.20K |
| 2026-06-03 | CNY 37.10 | -5.55% | CNY 39.20 | CNY 39.48 | CNY 36.48 | 1.40M |
| 2026-06-02 | CNY 39.28 | +3.68% | CNY 38.08 | CNY 39.40 | CNY 36.97 | 1.54M |
| 2026-06-01 | CNY 37.88 | +0.25% | CNY 37.55 | CNY 38.61 | CNY 36.41 | 1.74M |
| 2026-05-29 | CNY 37.79 | -4.22% | CNY 39.45 | CNY 39.94 | CNY 37.36 | 1.55M |
| 2026-05-28 | CNY 39.45 | -1.43% | CNY 40.03 | CNY 40.03 | CNY 38.32 | 1.51M |
| 2026-05-27 | CNY 40.03 | -3.20% | CNY 41.40 | CNY 41.40 | CNY 39.48 | 1.65M |
| 2026-05-26 | CNY 41.35 | -6.52% | CNY 44.62 | CNY 44.62 | CNY 40.44 | 1.58M |