Zhejiang Tiantai Xianghe Industrial Co., Ltd. Class A 603500
SSE · China · Non-Energy Minerals
CNY 10.05-0.39 (-3.74%)
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 10.05 | -3.74% | CNY 10.43 | CNY 10.80 | CNY 10.02 | 21.48M |
| 2026-09-29 | CNY 10.44 | +4.50% | CNY 10.00 | CNY 10.66 | CNY 9.93 | 27.42M |
| 2026-09-28 | CNY 9.99 | -4.13% | CNY 10.39 | CNY 10.39 | CNY 9.80 | 28.39M |
| 2026-09-24 | CNY 10.42 | +10.03% | CNY 9.60 | CNY 10.42 | CNY 9.60 |
| 13.95M |
| 2026-09-23 | CNY 9.47 | +0.21% | CNY 9.41 | CNY 9.56 | CNY 9.25 | 8.53M |
| 2026-09-22 | CNY 9.45 | -3.96% | CNY 9.76 | CNY 9.88 | CNY 9.38 | 13.59M |
| 2026-09-21 | CNY 9.84 | +7.19% | CNY 9.14 | CNY 10.09 | CNY 9.14 | 16.90M |
| 2026-09-18 | CNY 9.18 | +0.88% | CNY 9.27 | CNY 9.40 | CNY 9.13 | 4.06M |
| 2026-09-17 | CNY 9.10 | -0.66% | CNY 9.11 | CNY 9.21 | CNY 9.01 | 2.92M |
| 2026-09-16 | CNY 9.16 | -0.97% | CNY 9.25 | CNY 9.30 | CNY 9.11 | 3.93M |
| 2026-09-15 | CNY 9.25 | -0.32% | CNY 9.27 | CNY 9.33 | CNY 9.18 | 2.52M |
| 2026-09-14 | CNY 9.28 | -0.43% | CNY 9.28 | CNY 9.42 | CNY 9.21 | 3.08M |
| 2026-09-11 | CNY 9.32 | -1.79% | CNY 9.41 | CNY 9.54 | CNY 9.21 | 4.99M |
| 2026-09-10 | CNY 9.49 | -1.04% | CNY 9.57 | CNY 9.80 | CNY 9.47 | 4.59M |
| 2026-09-09 | CNY 9.59 | +0.21% | CNY 9.57 | CNY 9.64 | CNY 9.44 | 4.53M |
| 2026-09-08 | CNY 9.57 | -0.73% | CNY 9.64 | CNY 9.66 | CNY 9.50 | 3.53M |
| 2026-09-07 | CNY 9.64 | +1.69% | CNY 9.55 | CNY 9.74 | CNY 9.48 | 3.90M |
| 2026-09-04 | CNY 9.48 | -0.84% | CNY 9.60 | CNY 9.70 | CNY 9.44 | 5.10M |
| 2026-09-03 | CNY 9.56 | -1.14% | CNY 9.71 | CNY 9.83 | CNY 9.55 | 4.05M |
| 2026-09-02 | CNY 9.67 | -1.23% | CNY 9.71 | CNY 9.81 | CNY 9.50 | 6.55M |
| 2026-09-01 | CNY 9.79 | +1.35% | CNY 9.68 | CNY 10.25 | CNY 9.65 | 7.85M |
| 2026-08-31 | CNY 9.66 | +0.52% | CNY 9.51 | CNY 9.69 | CNY 9.44 | 5.44M |
| 2026-08-28 | CNY 9.61 | -0.72% | CNY 9.72 | CNY 9.95 | CNY 9.61 | 7.76M |
| 2026-08-27 | CNY 9.68 | +2.98% | CNY 9.40 | CNY 9.95 | CNY 9.34 | 9.04M |
| 2026-08-26 | CNY 9.40 | +0.53% | CNY 9.40 | CNY 9.46 | CNY 9.27 | 3.71M |
| 2026-08-25 | CNY 9.35 | +1.19% | CNY 9.26 | CNY 9.43 | CNY 9.14 | 3.63M |
| 2026-08-24 | CNY 9.24 | -2.84% | CNY 9.46 | CNY 9.51 | CNY 9.14 | 4.62M |
| 2026-08-21 | CNY 9.51 | +1.49% | CNY 9.37 | CNY 9.58 | CNY 9.15 | 5.28M |
| 2026-08-20 | CNY 9.37 | +0.21% | CNY 9.39 | CNY 9.58 | CNY 9.34 | 4.71M |
| 2026-08-19 | CNY 9.35 | -3.61% | CNY 9.61 | CNY 9.68 | CNY 9.29 | 6.68M |
| 2026-08-18 | CNY 9.70 | -1.22% | CNY 9.88 | CNY 9.88 | CNY 9.63 | 5.34M |
| 2026-08-17 | CNY 9.82 | +3.37% | CNY 9.51 | CNY 9.95 | CNY 9.43 | 8.55M |
| 2026-08-14 | CNY 9.50 | -4.33% | CNY 9.91 | CNY 9.95 | CNY 9.33 | 13.35M |
| 2026-08-13 | CNY 9.93 | +0.30% | CNY 9.92 | CNY 10.20 | CNY 9.87 | 8.99M |
| 2026-08-12 | CNY 9.90 | +1.12% | CNY 9.79 | CNY 10.08 | CNY 9.79 | 5.47M |
| 2026-08-11 | CNY 9.79 | +1.03% | CNY 9.68 | CNY 9.83 | CNY 9.60 | 5.54M |
| 2026-08-10 | CNY 9.69 | +0.52% | CNY 9.65 | CNY 9.72 | CNY 9.53 | 5.90M |
| 2026-08-07 | CNY 9.64 | +0.63% | CNY 9.61 | CNY 9.64 | CNY 9.39 | 10.08M |
| 2026-08-06 | CNY 9.58 | +0.10% | CNY 9.47 | CNY 9.65 | CNY 9.34 | 10.64M |
| 2026-08-05 | CNY 9.57 | +8.01% | CNY 8.88 | CNY 9.60 | CNY 8.82 | 14.71M |
| 2026-08-04 | CNY 8.86 | +1.72% | CNY 8.75 | CNY 8.90 | CNY 8.70 | 5.76M |
| 2026-08-03 | CNY 8.71 | +3.08% | CNY 8.40 | CNY 8.72 | CNY 8.40 | 5.12M |
| 2026-07-31 | CNY 8.45 | +2.30% | CNY 8.43 | CNY 8.56 | CNY 8.34 | 6.46M |
| 2026-07-30 | CNY 8.26 | -2.13% | CNY 8.39 | CNY 8.50 | CNY 8.19 | 6.19M |
| 2026-07-29 | CNY 8.44 | +2.43% | CNY 8.27 | CNY 8.46 | CNY 8.20 | 6.64M |
| 2026-07-28 | CNY 8.24 | -0.48% | CNY 8.15 | CNY 8.43 | CNY 8.15 | 6.02M |
| 2026-07-27 | CNY 8.28 | +2.48% | CNY 8.08 | CNY 8.30 | CNY 8.08 | 5.41M |
| 2026-07-24 | CNY 8.08 | -1.58% | CNY 8.13 | CNY 8.17 | CNY 8.00 | 5.94M |
| 2026-07-23 | CNY 8.21 | +3.92% | CNY 7.82 | CNY 8.25 | CNY 7.82 | 7.63M |
| 2026-07-22 | CNY 7.90 | -3.07% | CNY 7.99 | CNY 8.18 | CNY 7.84 | 8.64M |
| 2026-07-21 | CNY 8.15 | +5.03% | CNY 7.90 | CNY 8.30 | CNY 7.56 | 12.56M |
| 2026-07-20 | CNY 7.76 | -9.24% | CNY 8.65 | CNY 8.70 | CNY 7.70 | 17.14M |
| 2026-07-17 | CNY 8.55 | -6.56% | CNY 9.15 | CNY 9.18 | CNY 8.50 | 9.54M |
| 2026-07-16 | CNY 9.15 | -4.29% | CNY 9.53 | CNY 9.53 | CNY 9.09 | 6.82M |
| 2026-07-15 | CNY 9.56 | -0.62% | CNY 9.76 | CNY 9.83 | CNY 9.51 | 5.61M |
| 2026-07-14 | CNY 9.62 | +1.05% | CNY 9.52 | CNY 9.65 | CNY 9.30 | 6.66M |
| 2026-07-13 | CNY 9.52 | -6.58% | CNY 10.20 | CNY 10.20 | CNY 9.51 | 9.96M |
| 2026-07-10 | CNY 10.19 | +0.89% | CNY 10.13 | CNY 10.61 | CNY 10.04 | 11.23M |
| 2026-07-09 | CNY 10.10 | +3.91% | CNY 9.81 | CNY 10.14 | CNY 9.68 | 10.29M |
| 2026-07-08 | CNY 9.72 | -3.38% | CNY 10.11 | CNY 10.14 | CNY 9.71 | 9.02M |
| 2026-07-07 | CNY 10.06 | -4.10% | CNY 10.45 | CNY 10.46 | CNY 10.04 | 10.31M |
| 2026-07-06 | CNY 10.49 | -3.05% | CNY 10.74 | CNY 10.95 | CNY 10.41 | 14.48M |
| 2026-07-03 | CNY 10.82 | -5.42% | CNY 11.56 | CNY 11.56 | CNY 10.71 | 26.51M |
| 2026-07-02 | CNY 11.44 | +0.70% | CNY 11.11 | CNY 12.50 | CNY 10.96 | 38.08M |
| 2026-07-01 | CNY 11.36 | -2.24% | CNY 11.60 | CNY 11.80 | CNY 11.19 | 14.07M |
| 2026-06-30 | CNY 11.62 | -1.86% | CNY 11.78 | CNY 11.88 | CNY 11.28 | 16.78M |
| 2026-06-29 | CNY 11.84 | -6.03% | CNY 12.78 | CNY 12.84 | CNY 11.75 | 19.36M |
| 2026-06-26 | CNY 12.60 | -2.78% | CNY 12.96 | CNY 13.23 | CNY 12.26 | 26.61M |
| 2026-06-25 | CNY 12.96 | +10.02% | CNY 12.00 | CNY 12.96 | CNY 11.91 | 12.63M |
| 2026-06-24 | CNY 11.78 | -4.46% | CNY 12.03 | CNY 12.28 | CNY 11.65 | 20.59M |
| 2026-06-23 | CNY 12.33 | -5.73% | CNY 12.81 | CNY 13.11 | CNY 12.30 | 25.04M |
| 2026-06-22 | CNY 13.08 | -7.23% | CNY 13.81 | CNY 13.99 | CNY 12.83 | 34.81M |
| 2026-06-18 | CNY 14.10 | +3.68% | CNY 13.64 | CNY 14.45 | CNY 13.32 | 40.27M |
| 2026-06-17 | CNY 13.60 | +1.64% | CNY 13.09 | CNY 13.85 | CNY 12.98 | 35.28M |
| 2026-06-16 | CNY 13.38 | -0.45% | CNY 13.03 | CNY 14.11 | CNY 12.77 | 44.05M |
| 2026-06-15 | CNY 13.44 | +4.51% | CNY 12.97 | CNY 13.62 | CNY 12.50 | 49.70M |
| 2026-06-12 | CNY 12.86 | -1.98% | CNY 12.99 | CNY 13.09 | CNY 12.17 | 41.70M |
| 2026-06-11 | CNY 13.12 | +3.80% | CNY 12.40 | CNY 13.90 | CNY 12.31 | 65.01M |
| 2026-06-10 | CNY 12.64 | -5.46% | CNY 12.71 | CNY 13.50 | CNY 12.24 | 54.19M |
| 2026-06-09 | CNY 13.37 | -0.59% | CNY 13.01 | CNY 13.70 | CNY 12.11 | 67.66M |
| 2026-06-08 | CNY 13.45 | +9.98% | CNY 13.00 | CNY 13.45 | CNY 12.94 | 56.25M |
| 2026-06-05 | CNY 12.23 | +9.98% | CNY 12.23 | CNY 12.23 | CNY 12.23 | 5.38M |
| 2026-06-04 | CNY 11.12 | +9.99% | CNY 10.97 | CNY 11.12 | CNY 10.97 | 12.66M |
| 2026-06-03 | CNY 10.11 | -2.13% | CNY 10.33 | CNY 10.48 | CNY 10.00 | 9.77M |
| 2026-06-02 | CNY 10.33 | -3.91% | CNY 10.84 | CNY 10.88 | CNY 10.28 | 11.86M |
| 2026-06-01 | CNY 10.75 | +3.07% | CNY 10.41 | CNY 11.25 | CNY 10.35 | 20.52M |
| 2026-05-29 | CNY 10.43 | +3.68% | CNY 10.40 | CNY 10.94 | CNY 10.17 | 16.09M |
| 2026-05-28 | CNY 10.06 | -2.42% | CNY 10.21 | CNY 10.36 | CNY 9.81 | 12.55M |
| 2026-05-27 | CNY 10.31 | -1.72% | CNY 10.46 | CNY 10.88 | CNY 10.24 | 13.74M |
| 2026-05-26 | CNY 10.49 | +3.76% | CNY 10.12 | CNY 10.60 | CNY 9.92 | 16.04M |