Hangzhou Tianyuan Pet Products Co., Ltd. Class A 301335
SZSE · China · Producer Manufacturing
CNY 24.88-0.21 (-0.84%)
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 24.88 | -0.84% | CNY 25.24 | CNY 25.52 | CNY 24.61 | 1.45M |
| 2026-09-29 | CNY 25.09 | -2.83% | CNY 25.62 | CNY 25.97 | CNY 25.03 | 1.82M |
| 2026-09-28 | CNY 25.82 | +0.62% | CNY 25.68 | CNY 26.14 | CNY 25.25 | 2.83M |
| 2026-09-24 | CNY 25.66 | +0.59% | CNY 25.25 | CNY 26.26 | CNY 25.24 | 2.20M |
| 2026-09-23 | CNY 25.51 | -0.97% | CNY 25.69 | CNY 26.20 | CNY 25.20 | 3.27M |
| 2026-09-22 | CNY 25.76 | -0.12% | CNY 25.90 | CNY 26.14 | CNY 24.56 | 5.05M |
| 2026-09-21 | CNY 25.79 | +1.42% | CNY 25.39 | CNY 26.68 | CNY 25.12 | 4.48M |
| 2026-09-18 | CNY 25.43 | +7.98% | CNY 23.38 | CNY 25.84 | CNY 23.30 | 4.78M |
| 2026-09-17 | CNY 23.55 | +7.19% | CNY 22.02 | CNY 23.91 | CNY 21.77 | 3.49M |
| 2026-09-16 | CNY 21.97 | -0.05% | CNY 21.98 | CNY 22.26 | CNY 21.58 | 895.40K |
| 2026-09-15 | CNY 21.98 | -0.05% | CNY 22.06 | CNY 22.30 | CNY 21.65 | 1.24M |
| 2026-09-14 | CNY 21.99 | -1.17% | CNY 22.00 | CNY 22.43 | CNY 21.82 | 1.55M |
| 2026-09-11 | CNY 22.25 | -5.08% | CNY 23.24 | CNY 23.50 | CNY 21.79 | 3.11M |
| 2026-09-10 | CNY 23.44 | -1.84% | CNY 24.30 | CNY 24.88 | CNY 23.40 | 2.66M |
| 2026-09-09 | CNY 23.88 | -1.57% | CNY 24.21 | CNY 24.28 | CNY 23.55 | 1.83M |
| 2026-09-08 | CNY 24.26 | -2.69% | CNY 24.98 | CNY 25.00 | CNY 24.17 | 2.46M |
| 2026-09-07 | CNY 24.93 | +0.65% | CNY 24.64 | CNY 25.35 | CNY 24.27 | 2.47M |
| 2026-09-04 | CNY 24.77 | -0.12% | CNY 24.72 | CNY 25.57 | CNY 24.57 | 2.92M |
| 2026-09-03 | CNY 24.80 | +3.51% | CNY 24.36 | CNY 25.23 | CNY 23.98 | 3.78M |
| 2026-09-02 | CNY 23.96 | +1.61% | CNY 23.50 | CNY 24.12 | CNY 23.24 | 2.65M |
| 2026-09-01 | CNY 23.58 | +2.83% | CNY 24.96 | CNY 25.53 | CNY 23.31 | 3.89M |
| 2026-08-31 | CNY 22.93 | -4.06% | CNY 23.60 | CNY 23.68 | CNY 22.76 | 2.57M |
| 2026-08-28 | CNY 23.90 | -0.75% | CNY 23.89 | CNY 24.18 | CNY 23.50 | 2.35M |
| 2026-08-27 | CNY 24.08 | -2.67% | CNY 24.73 | CNY 24.73 | CNY 23.90 | 2.96M |
| 2026-08-26 | CNY 24.74 | -1.51% | CNY 24.98 | CNY 25.45 | CNY 24.72 | 2.29M |
| 2026-08-25 | CNY 25.12 | +2.61% | CNY 24.30 | CNY 25.48 | CNY 24.24 | 3.03M |
| 2026-08-24 | CNY 24.48 | -0.29% | CNY 24.58 | CNY 24.99 | CNY 24.22 | 2.91M |
| 2026-08-21 | CNY 24.55 | +1.57% | CNY 24.10 | CNY 24.68 | CNY 23.16 | 5.02M |
| 2026-08-20 | CNY 24.17 | +11.43% | CNY 22.12 | CNY 24.32 | CNY 21.88 | 6.33M |
| 2026-08-19 | CNY 21.69 | -3.81% | CNY 22.33 | CNY 23.17 | CNY 21.69 | 2.82M |
| 2026-08-18 | CNY 22.55 | -4.04% | CNY 23.01 | CNY 23.49 | CNY 22.47 | 4.11M |
| 2026-08-17 | CNY 23.50 | +6.19% | CNY 22.12 | CNY 25.20 | CNY 22.12 | 6.96M |
| 2026-08-14 | CNY 22.13 | -1.07% | CNY 22.38 | CNY 22.86 | CNY 22.06 | 1.78M |
| 2026-08-13 | CNY 22.37 | -1.63% | CNY 22.71 | CNY 22.86 | CNY 22.31 | 2.01M |
| 2026-08-12 | CNY 22.74 | +1.84% | CNY 22.33 | CNY 23.28 | CNY 22.15 | 2.68M |
| 2026-08-11 | CNY 22.33 | -1.11% | CNY 22.44 | CNY 22.59 | CNY 22.10 | 1.57M |
| 2026-08-10 | CNY 22.58 | +5.42% | CNY 21.32 | CNY 22.90 | CNY 21.32 | 3.68M |
| 2026-08-07 | CNY 21.42 | +1.42% | CNY 21.12 | CNY 21.49 | CNY 20.71 | 1.47M |
| 2026-08-06 | CNY 21.12 | -1.12% | CNY 21.30 | CNY 21.43 | CNY 20.92 | 1.13M |
| 2026-08-05 | CNY 21.36 | -0.05% | CNY 21.22 | CNY 21.68 | CNY 21.13 | 1.29M |
| 2026-08-04 | CNY 21.37 | -0.70% | CNY 21.52 | CNY 21.73 | CNY 21.22 | 1.51M |
| 2026-08-03 | CNY 21.52 | +0.89% | CNY 21.20 | CNY 21.60 | CNY 21.10 | 1.55M |
| 2026-07-31 | CNY 21.33 | +1.04% | CNY 20.17 | CNY 21.40 | CNY 20.10 | 2.42M |
| 2026-07-30 | CNY 21.11 | +2.73% | CNY 20.56 | CNY 21.66 | CNY 20.36 | 3.41M |
| 2026-07-29 | CNY 20.55 | +2.24% | CNY 20.10 | CNY 21.12 | CNY 20.08 | 1.93M |
| 2026-07-28 | CNY 20.10 | +1.82% | CNY 19.63 | CNY 20.28 | CNY 19.63 | 1.23M |
| 2026-07-27 | CNY 19.74 | +1.75% | CNY 19.38 | CNY 20.29 | CNY 19.29 | 1.45M |
| 2026-07-24 | CNY 19.40 | -4.90% | CNY 20.10 | CNY 20.39 | CNY 19.38 | 1.33M |
| 2026-07-23 | CNY 20.40 | +2.51% | CNY 19.90 | CNY 20.48 | CNY 19.71 | 1.58M |
| 2026-07-22 | CNY 19.90 | -1.49% | CNY 19.90 | CNY 20.35 | CNY 19.76 | 1.66M |
| 2026-07-21 | CNY 20.20 | -2.79% | CNY 20.78 | CNY 20.78 | CNY 19.84 | 2.49M |
| 2026-07-20 | CNY 20.78 | -0.57% | CNY 20.91 | CNY 21.39 | CNY 20.51 | 2.73M |
| 2026-07-17 | CNY 20.90 | -1.28% | CNY 21.06 | CNY 22.38 | CNY 20.73 | 3.27M |
| 2026-07-16 | CNY 21.17 | +4.65% | CNY 20.00 | CNY 21.99 | CNY 19.98 | 3.36M |
| 2026-07-15 | CNY 20.23 | +4.01% | CNY 19.45 | CNY 20.66 | CNY 19.28 | 1.85M |
| 2026-07-14 | CNY 19.45 | +1.62% | CNY 19.26 | CNY 19.51 | CNY 18.91 | 857.94K |
| 2026-07-13 | CNY 19.14 | -2.40% | CNY 19.61 | CNY 19.67 | CNY 19.14 | 1.05M |
| 2026-07-10 | CNY 19.61 | +2.19% | CNY 19.19 | CNY 19.94 | CNY 18.90 | 1.32M |
| 2026-07-09 | CNY 19.19 | -3.42% | CNY 19.83 | CNY 19.95 | CNY 18.85 | 1.78M |
| 2026-07-08 | CNY 19.87 | -0.75% | CNY 20.00 | CNY 20.20 | CNY 19.64 | 949.04K |
| 2026-07-07 | CNY 20.02 | -2.39% | CNY 20.57 | CNY 20.59 | CNY 20.02 | 828.90K |
| 2026-07-06 | CNY 20.51 | -0.92% | CNY 20.57 | CNY 20.99 | CNY 20.45 | 883.40K |
| 2026-07-03 | CNY 20.70 | +1.17% | CNY 20.46 | CNY 20.84 | CNY 20.36 | 1.03M |
| 2026-07-02 | CNY 20.46 | +0.39% | CNY 20.31 | CNY 20.86 | CNY 20.21 | 1.42M |
| 2026-07-01 | CNY 20.38 | +3.82% | CNY 19.63 | CNY 21.07 | CNY 19.42 | 2.12M |
| 2026-06-30 | CNY 19.63 | -1.36% | CNY 19.46 | CNY 19.90 | CNY 19.13 | 1.59M |
| 2026-06-29 | CNY 19.90 | +2.16% | CNY 19.61 | CNY 20.05 | CNY 18.84 | 1.71M |
| 2026-06-26 | CNY 19.48 | -3.18% | CNY 20.00 | CNY 20.06 | CNY 19.45 | 1.29M |
| 2026-06-25 | CNY 20.12 | -1.18% | CNY 20.26 | CNY 20.47 | CNY 19.61 | 1.50M |
| 2026-06-24 | CNY 20.36 | -3.83% | CNY 21.17 | CNY 21.31 | CNY 20.27 | 1.55M |
| 2026-06-23 | CNY 21.17 | +2.62% | CNY 20.60 | CNY 22.05 | CNY 20.24 | 1.78M |
| 2026-06-22 | CNY 20.63 | -0.34% | CNY 20.60 | CNY 20.68 | CNY 19.74 | 1.87M |
| 2026-06-18 | CNY 20.70 | -1.85% | CNY 20.90 | CNY 21.20 | CNY 20.62 | 1.00M |
| 2026-06-17 | CNY 21.09 | -2.90% | CNY 21.46 | CNY 21.74 | CNY 21.00 | 1.29M |
| 2026-06-16 | CNY 21.72 | -1.99% | CNY 22.18 | CNY 22.18 | CNY 21.30 | 1.43M |
| 2026-06-15 | CNY 22.16 | +2.55% | CNY 21.85 | CNY 23.27 | CNY 21.63 | 2.45M |
| 2026-06-12 | CNY 21.61 | +4.40% | CNY 20.90 | CNY 21.93 | CNY 20.60 | 1.74M |
| 2026-06-11 | CNY 20.70 | -1.90% | CNY 20.89 | CNY 21.23 | CNY 20.40 | 1.04M |
| 2026-06-10 | CNY 21.10 | -1.81% | CNY 21.33 | CNY 21.42 | CNY 20.71 | 1.24M |
| 2026-06-09 | CNY 21.49 | +0.66% | CNY 21.56 | CNY 22.08 | CNY 21.07 | 1.33M |
| 2026-06-08 | CNY 21.35 | -0.70% | CNY 21.05 | CNY 22.12 | CNY 21.05 | 1.59M |
| 2026-06-05 | CNY 21.50 | +0.61% | CNY 21.45 | CNY 21.76 | CNY 21.01 | 1.22M |
| 2026-06-04 | CNY 21.37 | -3.08% | CNY 22.00 | CNY 22.06 | CNY 21.20 | 1.34M |
| 2026-06-03 | CNY 22.05 | -1.47% | CNY 22.40 | CNY 22.40 | CNY 21.70 | 1.66M |
| 2026-06-02 | CNY 22.38 | -4.56% | CNY 23.46 | CNY 23.46 | CNY 22.29 | 2.43M |
| 2026-06-01 | CNY 23.45 | +1.47% | CNY 22.80 | CNY 23.74 | CNY 22.42 | 2.63M |
| 2026-05-29 | CNY 23.11 | +4.24% | CNY 22.30 | CNY 23.65 | CNY 21.97 | 2.82M |
| 2026-05-28 | CNY 22.17 | -2.81% | CNY 22.70 | CNY 22.84 | CNY 21.92 | 1.60M |
| 2026-05-27 | CNY 22.81 | +0.09% | CNY 23.07 | CNY 23.22 | CNY 22.49 | 1.40M |
| 2026-05-26 | CNY 22.79 | +0.49% | CNY 22.46 | CNY 23.05 | CNY 22.28 | 1.62M |