Guangdong TianYiMa Information Industry Co., Ltd. Class A 301178

SZSE · China · Technology Services

CNY 33.91-0.84 (-2.42%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 33.91	-2.42%	CNY 35.48	CNY 35.48	CNY 33.90	1.42M
2026-09-29	CNY 34.75	+0.14%	CNY 34.83	CNY 35.10	CNY 34.34	1.27M
2026-09-28	CNY 34.70	-3.29%	CNY 35.93	CNY 36.36	CNY 34.31	2.41M
2026-09-24	CNY 35.88	-0.06%	CNY 35.90	CNY 36.58	CNY 35.36	2.27M
2026-09-23	CNY 35.90	-6.80%	CNY 37.60	CNY 37.60	CNY 35.55	5.39M
2026-09-22	CNY 38.52	+1.13%	CNY 38.09	CNY 39.99	CNY 37.80	4.73M
2026-09-21	CNY 38.09	+3.36%	CNY 36.98	CNY 38.60	CNY 36.96	3.80M
2026-09-18	CNY 36.85	+3.22%	CNY 36.00	CNY 37.20	CNY 35.71	2.76M
2026-09-17	CNY 35.70	-3.20%	CNY 36.63	CNY 37.49	CNY 35.01	3.66M
2026-09-16	CNY 36.88	-1.44%	CNY 37.09	CNY 37.98	CNY 36.67	3.09M
2026-09-15	CNY 37.42	+0.89%	CNY 37.60	CNY 38.76	CNY 37.14	4.41M
2026-09-14	CNY 37.09	+4.04%	CNY 35.80	CNY 38.56	CNY 35.80	4.90M
2026-09-11	CNY 35.65	-3.05%	CNY 36.70	CNY 36.75	CNY 33.75	5.00M
2026-09-10	CNY 36.77	+8.63%	CNY 33.85	CNY 37.37	CNY 33.55	5.20M
2026-09-09	CNY 33.85	-1.68%	CNY 34.34	CNY 34.62	CNY 33.73	994.34K
2026-09-08	CNY 34.43	-1.88%	CNY 35.27	CNY 35.40	CNY 34.25	1.50M
2026-09-07	CNY 35.09	+2.96%	CNY 34.08	CNY 35.28	CNY 33.66	1.93M
2026-09-04	CNY 34.08	-0.20%	CNY 34.33	CNY 35.79	CNY 33.88	2.50M
2026-09-03	CNY 34.15	+1.58%	CNY 33.72	CNY 34.60	CNY 33.66	1.84M
2026-09-02	CNY 33.62	-1.18%	CNY 33.52	CNY 34.31	CNY 33.33	1.53M
2026-09-01	CNY 34.02	-0.47%	CNY 34.28	CNY 34.45	CNY 33.64	1.88M
2026-08-31	CNY 34.18	-0.58%	CNY 34.00	CNY 34.56	CNY 32.95	1.93M
2026-08-28	CNY 34.38	-2.36%	CNY 35.21	CNY 35.77	CNY 34.33	1.86M
2026-08-27	CNY 35.21	+3.07%	CNY 34.72	CNY 35.28	CNY 33.75	2.13M
2026-08-26	CNY 34.16	-2.06%	CNY 34.87	CNY 35.10	CNY 33.47	1.78M
2026-08-25	CNY 34.88	+1.16%	CNY 34.40	CNY 35.10	CNY 33.59	1.86M
2026-08-24	CNY 34.48	-1.06%	CNY 35.00	CNY 35.80	CNY 33.76	1.68M
2026-08-21	CNY 34.85	-3.33%	CNY 36.32	CNY 36.32	CNY 34.27	3.29M
2026-08-20	CNY 36.05	+2.59%	CNY 35.99	CNY 36.48	CNY 35.20	1.67M
2026-08-19	CNY 35.14	-6.29%	CNY 36.94	CNY 37.42	CNY 34.90	2.32M
2026-08-18	CNY 37.50	+1.35%	CNY 36.63	CNY 37.70	CNY 36.52	2.13M
2026-08-17	CNY 37.00	+1.73%	CNY 36.22	CNY 37.05	CNY 35.91	2.04M
2026-08-14	CNY 36.37	+0.47%	CNY 36.21	CNY 36.75	CNY 35.50	1.70M
2026-08-13	CNY 36.20	-3.00%	CNY 37.37	CNY 38.12	CNY 36.10	2.71M
2026-08-12	CNY 37.32	+2.53%	CNY 36.65	CNY 37.36	CNY 36.24	2.17M
2026-08-11	CNY 36.40	+0.33%	CNY 36.19	CNY 37.03	CNY 35.01	2.40M
2026-08-10	CNY 36.28	+1.28%	CNY 35.80	CNY 36.69	CNY 34.90	2.61M
2026-08-07	CNY 35.82	+0.08%	CNY 35.67	CNY 36.48	CNY 34.50	2.88M
2026-08-06	CNY 35.79	-2.35%	CNY 35.90	CNY 37.69	CNY 35.27	3.69M
2026-08-05	CNY 36.65	+1.95%	CNY 35.86	CNY 36.98	CNY 35.08	3.54M
2026-08-04	CNY 35.95	+6.90%	CNY 33.88	CNY 36.16	CNY 33.58	3.77M
2026-08-03	CNY 33.63	+6.09%	CNY 32.00	CNY 34.24	CNY 32.00	3.72M
2026-07-31	CNY 31.70	+9.01%	CNY 31.08	CNY 32.16	CNY 30.26	3.68M
2026-07-30	CNY 29.08	-5.92%	CNY 30.91	CNY 31.47	CNY 28.87	3.15M
2026-07-29	CNY 30.91	-1.50%	CNY 31.63	CNY 32.20	CNY 30.26	2.81M
2026-07-28	CNY 31.38	-1.78%	CNY 31.71	CNY 32.98	CNY 31.09	2.60M
2026-07-27	CNY 31.95	+9.98%	CNY 29.40	CNY 32.15	CNY 28.88	4.14M
2026-07-24	CNY 29.05	-3.81%	CNY 29.61	CNY 29.99	CNY 29.02	1.58M
2026-07-23	CNY 30.20	+0.27%	CNY 30.39	CNY 30.90	CNY 29.78	2.06M
2026-07-22	CNY 30.12	-2.27%	CNY 30.50	CNY 31.15	CNY 29.85	2.44M
2026-07-21	CNY 30.82	+4.02%	CNY 30.33	CNY 30.82	CNY 26.95	4.45M
2026-07-20	CNY 29.63	-11.02%	CNY 34.43	CNY 34.52	CNY 28.34	5.19M
2026-07-17	CNY 33.30	+5.82%	CNY 31.11	CNY 34.22	CNY 30.28	6.14M
2026-07-16	CNY 31.47	-2.15%	CNY 31.76	CNY 32.48	CNY 31.45	2.13M
2026-07-15	CNY 32.16	-4.03%	CNY 33.22	CNY 33.54	CNY 31.95	2.55M
2026-07-14	CNY 33.51	+0.30%	CNY 33.13	CNY 33.96	CNY 32.18	2.58M
2026-07-13	CNY 33.41	-9.58%	CNY 36.68	CNY 36.93	CNY 33.36	3.87M
2026-07-10	CNY 36.95	+5.27%	CNY 34.55	CNY 39.88	CNY 34.37	5.62M
2026-07-09	CNY 35.10	-2.09%	CNY 35.47	CNY 36.29	CNY 33.81	3.56M
2026-07-08	CNY 35.85	-1.54%	CNY 36.43	CNY 37.50	CNY 34.80	3.39M
2026-07-07	CNY 36.41	-3.93%	CNY 37.11	CNY 38.44	CNY 36.23	2.69M
2026-07-06	CNY 37.90	-5.70%	CNY 39.80	CNY 40.54	CNY 37.26	4.08M
2026-07-03	CNY 40.19	-4.13%	CNY 41.52	CNY 42.30	CNY 40.08	4.67M
2026-07-02	CNY 41.92	-7.89%	CNY 44.30	CNY 44.47	CNY 41.62	6.78M
2026-07-01	CNY 45.51	-8.52%	CNY 48.94	CNY 49.43	CNY 44.72	9.76M
2026-06-30	CNY 49.75	+5.74%	CNY 46.79	CNY 49.99	CNY 46.04	7.67M
2026-06-29	CNY 47.05	+2.80%	CNY 45.78	CNY 47.78	CNY 44.80	7.01M
2026-06-26	CNY 45.77	+3.72%	CNY 43.69	CNY 47.18	CNY 43.21	7.93M
2026-06-25	CNY 44.13	-0.50%	CNY 43.97	CNY 46.58	CNY 42.92	4.85M
2026-06-24	CNY 44.35	-0.43%	CNY 44.10	CNY 44.55	CNY 42.61	3.75M
2026-06-23	CNY 44.54	-0.78%	CNY 44.50	CNY 46.08	CNY 43.69	3.78M
2026-06-22	CNY 44.89	+1.58%	CNY 44.21	CNY 45.80	CNY 42.95	6.30M
2026-06-18	CNY 44.19	+0.73%	CNY 43.91	CNY 45.79	CNY 43.28	5.80M
2026-06-17	CNY 43.87	+0.11%	CNY 43.80	CNY 46.00	CNY 43.15	7.77M
2026-06-16	CNY 43.82	+11.00%	CNY 40.20	CNY 45.04	CNY 38.89	7.84M
2026-06-15	CNY 39.48	+5.48%	CNY 37.78	CNY 40.25	CNY 37.51	5.08M
2026-06-12	CNY 37.43	-0.95%	CNY 38.36	CNY 38.56	CNY 37.00	2.62M
2026-06-11	CNY 37.79	-1.14%	CNY 37.89	CNY 39.00	CNY 37.19	3.02M
2026-06-10	CNY 38.22	-2.80%	CNY 39.68	CNY 40.59	CNY 37.64	3.48M
2026-06-09	CNY 39.32	-3.00%	CNY 40.69	CNY 40.71	CNY 38.59	4.45M
2026-06-08	CNY 40.54	+10.37%	CNY 35.57	CNY 42.00	CNY 35.46	7.32M
2026-06-05	CNY 36.73	+0.19%	CNY 36.49	CNY 37.00	CNY 35.22	2.26M
2026-06-04	CNY 36.66	-2.47%	CNY 37.31	CNY 37.31	CNY 36.19	2.42M
2026-06-03	CNY 37.59	-0.74%	CNY 37.86	CNY 39.51	CNY 36.94	3.04M
2026-06-02	CNY 37.86	-0.17%	CNY 37.89	CNY 38.85	CNY 36.35	3.26M
2026-06-01	CNY 37.93	-6.10%	CNY 41.11	CNY 41.70	CNY 37.71	5.25M
2026-05-29	CNY 40.39	-3.32%	CNY 42.59	CNY 43.99	CNY 40.22	7.39M
2026-05-28	CNY 41.78	+15.41%	CNY 37.54	CNY 42.51	CNY 37.20	7.41M
2026-05-27	CNY 36.20	-4.74%	CNY 37.86	CNY 38.46	CNY 35.96	2.50M
2026-05-26	CNY 38.00	-3.80%	CNY 38.89	CNY 39.66	CNY 37.32	3.43M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 33.91	-2.42%	CNY 35.48	CNY 35.48	CNY 33.90	1.42M
2026-09-29	CNY 34.75	+0.14%	CNY 34.83	CNY 35.10	CNY 34.34	1.27M
2026-09-28	CNY 34.70	-3.29%	CNY 35.93	CNY 36.36	CNY 34.31	2.41M
2026-09-24	CNY 35.88	-0.06%	CNY 35.90	CNY 36.58	CNY 35.36	2.27M
2026-09-23	CNY 35.90	-6.80%	CNY 37.60	CNY 37.60	CNY 35.55	5.39M
2026-09-22	CNY 38.52	+1.13%	CNY 38.09	CNY 39.99	CNY 37.80	4.73M
2026-09-21	CNY 38.09	+3.36%	CNY 36.98	CNY 38.60	CNY 36.96	3.80M
2026-09-18	CNY 36.85	+3.22%	CNY 36.00	CNY 37.20	CNY 35.71	2.76M
2026-09-17	CNY 35.70	-3.20%	CNY 36.63	CNY 37.49	CNY 35.01	3.66M
2026-09-16	CNY 36.88	-1.44%	CNY 37.09	CNY 37.98	CNY 36.67	3.09M
2026-09-15	CNY 37.42	+0.89%	CNY 37.60	CNY 38.76	CNY 37.14	4.41M
2026-09-14	CNY 37.09	+4.04%	CNY 35.80	CNY 38.56	CNY 35.80	4.90M
2026-09-11	CNY 35.65	-3.05%	CNY 36.70	CNY 36.75	CNY 33.75	5.00M
2026-09-10	CNY 36.77	+8.63%	CNY 33.85	CNY 37.37	CNY 33.55	5.20M
2026-09-09	CNY 33.85	-1.68%	CNY 34.34	CNY 34.62	CNY 33.73	994.34K
2026-09-08	CNY 34.43	-1.88%	CNY 35.27	CNY 35.40	CNY 34.25	1.50M
2026-09-07	CNY 35.09	+2.96%	CNY 34.08	CNY 35.28	CNY 33.66	1.93M
2026-09-04	CNY 34.08	-0.20%	CNY 34.33	CNY 35.79	CNY 33.88	2.50M
2026-09-03	CNY 34.15	+1.58%	CNY 33.72	CNY 34.60	CNY 33.66	1.84M
2026-09-02	CNY 33.62	-1.18%	CNY 33.52	CNY 34.31	CNY 33.33	1.53M
2026-09-01	CNY 34.02	-0.47%	CNY 34.28	CNY 34.45	CNY 33.64	1.88M
2026-08-31	CNY 34.18	-0.58%	CNY 34.00	CNY 34.56	CNY 32.95	1.93M
2026-08-28	CNY 34.38	-2.36%	CNY 35.21	CNY 35.77	CNY 34.33	1.86M
2026-08-27	CNY 35.21	+3.07%	CNY 34.72	CNY 35.28	CNY 33.75	2.13M
2026-08-26	CNY 34.16	-2.06%	CNY 34.87	CNY 35.10	CNY 33.47	1.78M
2026-08-25	CNY 34.88	+1.16%	CNY 34.40	CNY 35.10	CNY 33.59	1.86M
2026-08-24	CNY 34.48	-1.06%	CNY 35.00	CNY 35.80	CNY 33.76	1.68M
2026-08-21	CNY 34.85	-3.33%	CNY 36.32	CNY 36.32	CNY 34.27	3.29M
2026-08-20	CNY 36.05	+2.59%	CNY 35.99	CNY 36.48	CNY 35.20	1.67M
2026-08-19	CNY 35.14	-6.29%	CNY 36.94	CNY 37.42	CNY 34.90	2.32M
2026-08-18	CNY 37.50	+1.35%	CNY 36.63	CNY 37.70	CNY 36.52	2.13M
2026-08-17	CNY 37.00	+1.73%	CNY 36.22	CNY 37.05	CNY 35.91	2.04M
2026-08-14	CNY 36.37	+0.47%	CNY 36.21	CNY 36.75	CNY 35.50	1.70M
2026-08-13	CNY 36.20	-3.00%	CNY 37.37	CNY 38.12	CNY 36.10	2.71M
2026-08-12	CNY 37.32	+2.53%	CNY 36.65	CNY 37.36	CNY 36.24	2.17M
2026-08-11	CNY 36.40	+0.33%	CNY 36.19	CNY 37.03	CNY 35.01	2.40M
2026-08-10	CNY 36.28	+1.28%	CNY 35.80	CNY 36.69	CNY 34.90	2.61M
2026-08-07	CNY 35.82	+0.08%	CNY 35.67	CNY 36.48	CNY 34.50	2.88M
2026-08-06	CNY 35.79	-2.35%	CNY 35.90	CNY 37.69	CNY 35.27	3.69M
2026-08-05	CNY 36.65	+1.95%	CNY 35.86	CNY 36.98	CNY 35.08	3.54M
2026-08-04	CNY 35.95	+6.90%	CNY 33.88	CNY 36.16	CNY 33.58	3.77M
2026-08-03	CNY 33.63	+6.09%	CNY 32.00	CNY 34.24	CNY 32.00	3.72M
2026-07-31	CNY 31.70	+9.01%	CNY 31.08	CNY 32.16	CNY 30.26	3.68M
2026-07-30	CNY 29.08	-5.92%	CNY 30.91	CNY 31.47	CNY 28.87	3.15M
2026-07-29	CNY 30.91	-1.50%	CNY 31.63	CNY 32.20	CNY 30.26	2.81M
2026-07-28	CNY 31.38	-1.78%	CNY 31.71	CNY 32.98	CNY 31.09	2.60M
2026-07-27	CNY 31.95	+9.98%	CNY 29.40	CNY 32.15	CNY 28.88	4.14M
2026-07-24	CNY 29.05	-3.81%	CNY 29.61	CNY 29.99	CNY 29.02	1.58M
2026-07-23	CNY 30.20	+0.27%	CNY 30.39	CNY 30.90	CNY 29.78	2.06M
2026-07-22	CNY 30.12	-2.27%	CNY 30.50	CNY 31.15	CNY 29.85	2.44M
2026-07-21	CNY 30.82	+4.02%	CNY 30.33	CNY 30.82	CNY 26.95	4.45M
2026-07-20	CNY 29.63	-11.02%	CNY 34.43	CNY 34.52	CNY 28.34	5.19M
2026-07-17	CNY 33.30	+5.82%	CNY 31.11	CNY 34.22	CNY 30.28	6.14M
2026-07-16	CNY 31.47	-2.15%	CNY 31.76	CNY 32.48	CNY 31.45	2.13M
2026-07-15	CNY 32.16	-4.03%	CNY 33.22	CNY 33.54	CNY 31.95	2.55M
2026-07-14	CNY 33.51	+0.30%	CNY 33.13	CNY 33.96	CNY 32.18	2.58M
2026-07-13	CNY 33.41	-9.58%	CNY 36.68	CNY 36.93	CNY 33.36	3.87M
2026-07-10	CNY 36.95	+5.27%	CNY 34.55	CNY 39.88	CNY 34.37	5.62M
2026-07-09	CNY 35.10	-2.09%	CNY 35.47	CNY 36.29	CNY 33.81	3.56M
2026-07-08	CNY 35.85	-1.54%	CNY 36.43	CNY 37.50	CNY 34.80	3.39M
2026-07-07	CNY 36.41	-3.93%	CNY 37.11	CNY 38.44	CNY 36.23	2.69M
2026-07-06	CNY 37.90	-5.70%	CNY 39.80	CNY 40.54	CNY 37.26	4.08M
2026-07-03	CNY 40.19	-4.13%	CNY 41.52	CNY 42.30	CNY 40.08	4.67M
2026-07-02	CNY 41.92	-7.89%	CNY 44.30	CNY 44.47	CNY 41.62	6.78M
2026-07-01	CNY 45.51	-8.52%	CNY 48.94	CNY 49.43	CNY 44.72	9.76M
2026-06-30	CNY 49.75	+5.74%	CNY 46.79	CNY 49.99	CNY 46.04	7.67M
2026-06-29	CNY 47.05	+2.80%	CNY 45.78	CNY 47.78	CNY 44.80	7.01M
2026-06-26	CNY 45.77	+3.72%	CNY 43.69	CNY 47.18	CNY 43.21	7.93M
2026-06-25	CNY 44.13	-0.50%	CNY 43.97	CNY 46.58	CNY 42.92	4.85M
2026-06-24	CNY 44.35	-0.43%	CNY 44.10	CNY 44.55	CNY 42.61	3.75M
2026-06-23	CNY 44.54	-0.78%	CNY 44.50	CNY 46.08	CNY 43.69	3.78M
2026-06-22	CNY 44.89	+1.58%	CNY 44.21	CNY 45.80	CNY 42.95	6.30M
2026-06-18	CNY 44.19	+0.73%	CNY 43.91	CNY 45.79	CNY 43.28	5.80M
2026-06-17	CNY 43.87	+0.11%	CNY 43.80	CNY 46.00	CNY 43.15	7.77M
2026-06-16	CNY 43.82	+11.00%	CNY 40.20	CNY 45.04	CNY 38.89	7.84M
2026-06-15	CNY 39.48	+5.48%	CNY 37.78	CNY 40.25	CNY 37.51	5.08M
2026-06-12	CNY 37.43	-0.95%	CNY 38.36	CNY 38.56	CNY 37.00	2.62M
2026-06-11	CNY 37.79	-1.14%	CNY 37.89	CNY 39.00	CNY 37.19	3.02M
2026-06-10	CNY 38.22	-2.80%	CNY 39.68	CNY 40.59	CNY 37.64	3.48M
2026-06-09	CNY 39.32	-3.00%	CNY 40.69	CNY 40.71	CNY 38.59	4.45M
2026-06-08	CNY 40.54	+10.37%	CNY 35.57	CNY 42.00	CNY 35.46	7.32M
2026-06-05	CNY 36.73	+0.19%	CNY 36.49	CNY 37.00	CNY 35.22	2.26M
2026-06-04	CNY 36.66	-2.47%	CNY 37.31	CNY 37.31	CNY 36.19	2.42M
2026-06-03	CNY 37.59	-0.74%	CNY 37.86	CNY 39.51	CNY 36.94	3.04M
2026-06-02	CNY 37.86	-0.17%	CNY 37.89	CNY 38.85	CNY 36.35	3.26M
2026-06-01	CNY 37.93	-6.10%	CNY 41.11	CNY 41.70	CNY 37.71	5.25M
2026-05-29	CNY 40.39	-3.32%	CNY 42.59	CNY 43.99	CNY 40.22	7.39M
2026-05-28	CNY 41.78	+15.41%	CNY 37.54	CNY 42.51	CNY 37.20	7.41M
2026-05-27	CNY 36.20	-4.74%	CNY 37.86	CNY 38.46	CNY 35.96	2.50M
2026-05-26	CNY 38.00	-3.80%	CNY 38.89	CNY 39.66	CNY 37.32	3.43M