Tianfeng Securities Co., Ltd. Class A 601162
SSE · China · Finance
CNY 3.560.00 (0.00%)
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 3.56 | 0.00% | CNY 3.57 | CNY 3.58 | CNY 3.53 | 64.81M |
| 2026-09-29 | CNY 3.56 | +2.01% | CNY 3.48 | CNY 3.59 | CNY 3.48 | 109.63M |
| 2026-09-28 | CNY 3.49 | -3.06% | CNY 3.57 | CNY 3.59 | CNY 3.48 | 125.48M |
| 2026-09-24 | CNY 3.60 | -1.91% | CNY 3.66 | CNY 3.68 | CNY 3.58 | 96.90M |
| 2026-09-23 | CNY 3.67 | -1.34% | CNY 3.72 | CNY 3.75 | CNY 3.66 | 107.44M |
| 2026-09-22 | CNY 3.72 | +0.81% | CNY 3.70 | CNY 3.82 | CNY 3.69 | 192.82M |
| 2026-09-21 | CNY 3.69 | +1.65% | CNY 3.64 | CNY 3.71 | CNY 3.63 | 142.11M |
| 2026-09-18 | CNY 3.63 | +1.97% | CNY 3.57 | CNY 3.65 | CNY 3.57 | 130.57M |
| 2026-09-17 | CNY 3.56 | -1.39% | CNY 3.59 | CNY 3.60 | CNY 3.55 | 83.95M |
| 2026-09-16 | CNY 3.61 | +1.40% | CNY 3.55 | CNY 3.63 | CNY 3.51 | 111.83M |
| 2026-09-15 | CNY 3.56 | -0.56% | CNY 3.57 | CNY 3.59 | CNY 3.55 | 73.22M |
| 2026-09-14 | CNY 3.58 | -0.83% | CNY 3.58 | CNY 3.60 | CNY 3.55 | 92.03M |
| 2026-09-11 | CNY 3.61 | -4.24% | CNY 3.74 | CNY 3.75 | CNY 3.58 | 235.43M |
| 2026-09-10 | CNY 3.77 | +1.62% | CNY 3.70 | CNY 3.81 | CNY 3.68 | 177.17M |
| 2026-09-09 | CNY 3.71 | -1.33% | CNY 3.75 | CNY 3.76 | CNY 3.70 | 113.97M |
| 2026-09-08 | CNY 3.76 | 0.00% | CNY 3.76 | CNY 3.82 | CNY 3.74 | 105.92M |
| 2026-09-07 | CNY 3.76 | -1.83% | CNY 3.83 | CNY 3.85 | CNY 3.75 | 187.42M |
| 2026-09-04 | CNY 3.83 | +1.06% | CNY 3.83 | CNY 3.91 | CNY 3.81 | 262.03M |
| 2026-09-03 | CNY 3.79 | 0.00% | CNY 3.80 | CNY 3.86 | CNY 3.77 | 176.82M |
| 2026-09-02 | CNY 3.79 | -2.57% | CNY 3.85 | CNY 3.87 | CNY 3.77 | 170.60M |
| 2026-09-01 | CNY 3.89 | +1.04% | CNY 3.83 | CNY 3.90 | CNY 3.80 | 227.72M |
| 2026-08-31 | CNY 3.85 | +0.79% | CNY 3.85 | CNY 3.89 | CNY 3.77 | 210.92M |
| 2026-08-28 | CNY 3.82 | -0.52% | CNY 3.84 | CNY 3.87 | CNY 3.80 | 167.47M |
| 2026-08-27 | CNY 3.84 | +1.59% | CNY 3.75 | CNY 3.86 | CNY 3.74 | 294.46M |
| 2026-08-26 | CNY 3.78 | +3.85% | CNY 3.63 | CNY 3.78 | CNY 3.63 | 281.05M |
| 2026-08-25 | CNY 3.64 | +0.83% | CNY 3.59 | CNY 3.65 | CNY 3.59 | 83.88M |
| 2026-08-24 | CNY 3.61 | 0.00% | CNY 3.60 | CNY 3.63 | CNY 3.58 | 81.76M |
| 2026-08-21 | CNY 3.61 | +0.28% | CNY 3.59 | CNY 3.62 | CNY 3.55 | 83.88M |
| 2026-08-20 | CNY 3.60 | +1.12% | CNY 3.56 | CNY 3.61 | CNY 3.54 | 89.63M |
| 2026-08-19 | CNY 3.56 | -2.20% | CNY 3.62 | CNY 3.66 | CNY 3.55 | 131.30M |
| 2026-08-18 | CNY 3.64 | -2.41% | CNY 3.71 | CNY 3.72 | CNY 3.62 | 146.65M |
| 2026-08-17 | CNY 3.73 | 0.00% | CNY 3.71 | CNY 3.74 | CNY 3.67 | 129.73M |
| 2026-08-14 | CNY 3.73 | -1.84% | CNY 3.78 | CNY 3.80 | CNY 3.71 | 153.24M |
| 2026-08-13 | CNY 3.80 | +1.88% | CNY 3.73 | CNY 3.88 | CNY 3.73 | 329.69M |
| 2026-08-12 | CNY 3.73 | +3.04% | CNY 3.61 | CNY 3.77 | CNY 3.60 | 212.17M |
| 2026-08-11 | CNY 3.62 | -0.28% | CNY 3.62 | CNY 3.65 | CNY 3.61 | 80.76M |
| 2026-08-10 | CNY 3.63 | 0.00% | CNY 3.63 | CNY 3.66 | CNY 3.62 | 96.76M |
| 2026-08-07 | CNY 3.63 | -0.82% | CNY 3.64 | CNY 3.65 | CNY 3.58 | 124.68M |
| 2026-08-06 | CNY 3.66 | -2.40% | CNY 3.73 | CNY 3.74 | CNY 3.64 | 156.84M |
| 2026-08-05 | CNY 3.75 | 0.00% | CNY 3.75 | CNY 3.78 | CNY 3.73 | 153.34M |
| 2026-08-04 | CNY 3.75 | +0.81% | CNY 3.74 | CNY 3.76 | CNY 3.72 | 116.62M |
| 2026-08-03 | CNY 3.72 | +0.27% | CNY 3.68 | CNY 3.73 | CNY 3.66 | 105.04M |
| 2026-07-31 | CNY 3.71 | +0.54% | CNY 3.70 | CNY 3.74 | CNY 3.69 | 147.97M |
| 2026-07-30 | CNY 3.69 | -0.27% | CNY 3.68 | CNY 3.77 | CNY 3.67 | 166.05M |
| 2026-07-29 | CNY 3.70 | +2.49% | CNY 3.60 | CNY 3.71 | CNY 3.59 | 176.13M |
| 2026-07-28 | CNY 3.61 | -0.82% | CNY 3.61 | CNY 3.65 | CNY 3.58 | 111.08M |
| 2026-07-27 | CNY 3.64 | +1.96% | CNY 3.56 | CNY 3.65 | CNY 3.54 | 134.68M |
| 2026-07-24 | CNY 3.57 | -3.51% | CNY 3.67 | CNY 3.70 | CNY 3.56 | 152.70M |
| 2026-07-23 | CNY 3.70 | +1.93% | CNY 3.63 | CNY 3.72 | CNY 3.62 | 182.13M |
| 2026-07-22 | CNY 3.63 | -2.42% | CNY 3.69 | CNY 3.70 | CNY 3.61 | 235.98M |
| 2026-07-21 | CNY 3.72 | -1.85% | CNY 3.75 | CNY 3.82 | CNY 3.68 | 295.98M |
| 2026-07-20 | CNY 3.79 | +0.26% | CNY 3.72 | CNY 3.85 | CNY 3.70 | 306.87M |
| 2026-07-17 | CNY 3.78 | -1.82% | CNY 3.83 | CNY 4.05 | CNY 3.78 | 462.17M |
| 2026-07-16 | CNY 3.85 | -1.79% | CNY 3.88 | CNY 3.92 | CNY 3.81 | 263.32M |
| 2026-07-15 | CNY 3.92 | +2.08% | CNY 3.79 | CNY 3.94 | CNY 3.75 | 378.53M |
| 2026-07-14 | CNY 3.84 | +0.79% | CNY 3.76 | CNY 3.87 | CNY 3.70 | 327.48M |
| 2026-07-13 | CNY 3.81 | +2.42% | CNY 3.73 | CNY 3.89 | CNY 3.70 | 402.65M |
| 2026-07-10 | CNY 3.72 | -2.11% | CNY 3.74 | CNY 3.77 | CNY 3.65 | 301.29M |
| 2026-07-09 | CNY 3.80 | +4.40% | CNY 3.75 | CNY 3.85 | CNY 3.70 | 440.28M |
| 2026-07-08 | CNY 3.64 | -1.36% | CNY 3.65 | CNY 3.76 | CNY 3.57 | 250.06M |
| 2026-07-07 | CNY 3.69 | +1.65% | CNY 3.62 | CNY 3.80 | CNY 3.54 | 363.13M |
| 2026-07-06 | CNY 3.63 | -1.36% | CNY 3.71 | CNY 3.74 | CNY 3.61 | 232.93M |
| 2026-07-03 | CNY 3.68 | -0.27% | CNY 3.70 | CNY 3.76 | CNY 3.63 | 307.22M |
| 2026-07-02 | CNY 3.69 | -0.54% | CNY 3.76 | CNY 3.82 | CNY 3.67 | 567.09M |
| 2026-07-01 | CNY 3.71 | +10.09% | CNY 3.38 | CNY 3.71 | CNY 3.36 | 445.39M |
| 2026-06-30 | CNY 3.37 | +0.30% | CNY 3.33 | CNY 3.42 | CNY 3.32 | 152.24M |
| 2026-06-29 | CNY 3.36 | -1.47% | CNY 3.41 | CNY 3.47 | CNY 3.33 | 201.50M |
| 2026-06-26 | CNY 3.41 | -5.01% | CNY 3.55 | CNY 3.66 | CNY 3.41 | 314.31M |
| 2026-06-25 | CNY 3.59 | +4.36% | CNY 3.46 | CNY 3.64 | CNY 3.44 | 466.64M |
| 2026-06-24 | CNY 3.44 | -4.44% | CNY 3.52 | CNY 3.60 | CNY 3.41 | 434.12M |
| 2026-06-23 | CNY 3.60 | +6.51% | CNY 3.38 | CNY 3.72 | CNY 3.35 | 699.59M |
| 2026-06-22 | CNY 3.38 | +6.62% | CNY 3.15 | CNY 3.38 | CNY 3.14 | 292.23M |
| 2026-06-18 | CNY 3.17 | -4.23% | CNY 3.30 | CNY 3.31 | CNY 3.17 | 132.71M |
| 2026-06-17 | CNY 3.31 | -0.90% | CNY 3.34 | CNY 3.40 | CNY 3.28 | 132.85M |
| 2026-06-16 | CNY 3.34 | +1.21% | CNY 3.26 | CNY 3.36 | CNY 3.23 | 182.40M |
| 2026-06-15 | CNY 3.30 | +4.43% | CNY 3.16 | CNY 3.44 | CNY 3.16 | 282.87M |
| 2026-06-12 | CNY 3.16 | +3.27% | CNY 3.07 | CNY 3.18 | CNY 3.05 | 178.78M |
| 2026-06-11 | CNY 3.06 | -1.92% | CNY 3.10 | CNY 3.13 | CNY 3.04 | 93.29M |
| 2026-06-10 | CNY 3.12 | +0.32% | CNY 3.09 | CNY 3.14 | CNY 3.07 | 106.52M |
| 2026-06-09 | CNY 3.11 | +0.32% | CNY 3.11 | CNY 3.12 | CNY 3.06 | 95.12M |
| 2026-06-08 | CNY 3.10 | -3.13% | CNY 3.15 | CNY 3.21 | CNY 3.09 | 105.66M |
| 2026-06-05 | CNY 3.20 | -0.62% | CNY 3.22 | CNY 3.25 | CNY 3.20 | 81.29M |
| 2026-06-04 | CNY 3.22 | -2.42% | CNY 3.29 | CNY 3.31 | CNY 3.19 | 104.02M |
| 2026-06-03 | CNY 3.30 | -1.20% | CNY 3.33 | CNY 3.35 | CNY 3.30 | 83.24M |
| 2026-06-02 | CNY 3.34 | -0.60% | CNY 3.36 | CNY 3.37 | CNY 3.32 | 75.84M |
| 2026-06-01 | CNY 3.36 | +0.30% | CNY 3.33 | CNY 3.37 | CNY 3.32 | 72.48M |
| 2026-05-29 | CNY 3.35 | 0.00% | CNY 3.35 | CNY 3.41 | CNY 3.34 | 104.02M |
| 2026-05-28 | CNY 3.35 | -1.47% | CNY 3.40 | CNY 3.42 | CNY 3.31 | 101.39M |
| 2026-05-27 | CNY 3.40 | -2.02% | CNY 3.46 | CNY 3.51 | CNY 3.40 | 92.40M |
| 2026-05-26 | CNY 3.47 | -0.29% | CNY 3.47 | CNY 3.51 | CNY 3.44 | 96.44M |