Guangdong Tianan New Material Co. Ltd. Class A 603725
SSE · China · Process Industries
CNY 11.77-0.26 (-2.16%)
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 11.77 | -2.16% | CNY 12.15 | CNY 12.34 | CNY 11.58 | 11.64M |
| 2026-09-29 | CNY 12.03 | +6.18% | CNY 11.33 | CNY 12.17 | CNY 11.11 | 14.57M |
| 2026-09-28 | CNY 11.33 | -0.53% | CNY 11.35 | CNY 11.45 | CNY 10.95 | 13.73M |
| 2026-09-24 | CNY 11.39 | -4.85% | CNY 11.81 | CNY 12.03 | CNY 11.35 |
| 11.33M |
| 2026-09-23 | CNY 11.97 | +1.18% | CNY 11.80 | CNY 12.30 | CNY 11.68 | 13.70M |
| 2026-09-22 | CNY 11.83 | -0.17% | CNY 11.97 | CNY 12.02 | CNY 11.58 | 13.70M |
| 2026-09-21 | CNY 11.85 | +0.85% | CNY 11.93 | CNY 12.32 | CNY 11.76 | 22.48M |
| 2026-09-18 | CNY 11.75 | +10.02% | CNY 10.79 | CNY 11.75 | CNY 10.73 | 23.46M |
| 2026-09-17 | CNY 10.68 | +3.09% | CNY 10.29 | CNY 10.95 | CNY 10.25 | 12.84M |
| 2026-09-16 | CNY 10.36 | +2.57% | CNY 10.11 | CNY 10.38 | CNY 9.95 | 6.78M |
| 2026-09-15 | CNY 10.10 | -2.42% | CNY 10.25 | CNY 10.37 | CNY 10.10 | 4.46M |
| 2026-09-14 | CNY 10.35 | +2.48% | CNY 10.28 | CNY 10.57 | CNY 10.00 | 6.87M |
| 2026-09-11 | CNY 10.10 | -2.60% | CNY 10.26 | CNY 10.36 | CNY 9.90 | 7.05M |
| 2026-09-10 | CNY 10.37 | -1.98% | CNY 10.58 | CNY 10.58 | CNY 10.31 | 6.35M |
| 2026-09-09 | CNY 10.58 | -1.40% | CNY 10.71 | CNY 10.79 | CNY 10.51 | 7.19M |
| 2026-09-08 | CNY 10.73 | -2.19% | CNY 10.97 | CNY 11.07 | CNY 10.72 | 8.92M |
| 2026-09-07 | CNY 10.97 | +4.08% | CNY 10.60 | CNY 11.33 | CNY 10.52 | 16.84M |
| 2026-09-04 | CNY 10.54 | -0.75% | CNY 10.68 | CNY 11.07 | CNY 10.45 | 12.35M |
| 2026-09-03 | CNY 10.62 | +1.05% | CNY 10.57 | CNY 10.74 | CNY 10.43 | 8.48M |
| 2026-09-02 | CNY 10.51 | -3.04% | CNY 10.80 | CNY 10.80 | CNY 10.37 | 12.00M |
| 2026-09-01 | CNY 10.84 | -2.52% | CNY 11.00 | CNY 11.05 | CNY 10.60 | 13.69M |
| 2026-08-31 | CNY 11.12 | +2.96% | CNY 10.55 | CNY 11.24 | CNY 10.40 | 19.25M |
| 2026-08-28 | CNY 10.80 | -9.92% | CNY 11.64 | CNY 11.89 | CNY 10.79 | 31.15M |
| 2026-08-27 | CNY 11.99 | -4.31% | CNY 12.52 | CNY 12.57 | CNY 11.85 | 19.94M |
| 2026-08-26 | CNY 12.53 | -0.08% | CNY 12.79 | CNY 13.39 | CNY 12.44 | 15.25M |
| 2026-08-25 | CNY 12.54 | +8.48% | CNY 11.60 | CNY 12.57 | CNY 11.40 | 21.25M |
| 2026-08-24 | CNY 11.56 | -2.86% | CNY 11.86 | CNY 11.90 | CNY 11.11 | 14.58M |
| 2026-08-21 | CNY 11.90 | -2.06% | CNY 12.03 | CNY 12.26 | CNY 11.72 | 13.58M |
| 2026-08-20 | CNY 12.15 | +1.33% | CNY 11.91 | CNY 12.18 | CNY 11.58 | 15.94M |
| 2026-08-19 | CNY 11.99 | -5.52% | CNY 12.30 | CNY 12.77 | CNY 11.83 | 22.25M |
| 2026-08-18 | CNY 12.69 | +5.49% | CNY 12.00 | CNY 12.70 | CNY 11.81 | 31.16M |
| 2026-08-17 | CNY 12.03 | -1.64% | CNY 12.33 | CNY 12.48 | CNY 11.80 | 28.24M |
| 2026-08-14 | CNY 12.23 | +9.98% | CNY 11.30 | CNY 12.23 | CNY 11.22 | 31.64M |
| 2026-08-13 | CNY 11.12 | -2.88% | CNY 11.49 | CNY 11.49 | CNY 11.10 | 18.55M |
| 2026-08-12 | CNY 11.45 | +5.92% | CNY 10.80 | CNY 11.82 | CNY 10.69 | 26.92M |
| 2026-08-11 | CNY 10.81 | -3.65% | CNY 11.00 | CNY 11.25 | CNY 10.71 | 21.76M |
| 2026-08-10 | CNY 11.22 | +10.00% | CNY 10.31 | CNY 11.22 | CNY 10.31 | 28.21M |
| 2026-08-07 | CNY 10.20 | -2.58% | CNY 10.43 | CNY 10.45 | CNY 10.01 | 12.91M |
| 2026-08-06 | CNY 10.47 | +3.25% | CNY 10.14 | CNY 10.48 | CNY 10.00 | 14.86M |
| 2026-08-05 | CNY 10.14 | +2.22% | CNY 9.90 | CNY 10.29 | CNY 9.73 | 11.97M |
| 2026-08-04 | CNY 9.92 | +4.31% | CNY 9.57 | CNY 10.05 | CNY 9.46 | 16.42M |
| 2026-08-03 | CNY 9.51 | +1.60% | CNY 9.49 | CNY 9.71 | CNY 9.17 | 16.59M |
| 2026-07-31 | CNY 9.36 | +5.41% | CNY 9.15 | CNY 9.71 | CNY 9.06 | 27.68M |
| 2026-07-30 | CNY 8.88 | -9.57% | CNY 9.70 | CNY 9.74 | CNY 8.84 | 28.84M |
| 2026-07-29 | CNY 9.82 | -7.62% | CNY 10.33 | CNY 10.60 | CNY 9.63 | 26.63M |
| 2026-07-28 | CNY 10.63 | -9.99% | CNY 11.65 | CNY 11.66 | CNY 10.63 | 23.90M |
| 2026-07-27 | CNY 11.81 | -1.50% | CNY 12.06 | CNY 12.06 | CNY 11.35 | 16.38M |
| 2026-07-24 | CNY 11.99 | -6.62% | CNY 12.59 | CNY 12.63 | CNY 11.75 | 20.20M |
| 2026-07-23 | CNY 12.84 | -4.75% | CNY 13.42 | CNY 13.69 | CNY 12.75 | 34.27M |
| 2026-07-22 | CNY 13.48 | +10.04% | CNY 11.88 | CNY 13.48 | CNY 11.80 | 40.05M |
| 2026-07-21 | CNY 12.25 | -0.41% | CNY 11.80 | CNY 12.38 | CNY 11.07 | 33.16M |
| 2026-07-20 | CNY 12.30 | -10.02% | CNY 13.51 | CNY 13.98 | CNY 12.30 | 24.64M |
| 2026-07-17 | CNY 13.67 | -2.91% | CNY 13.94 | CNY 14.35 | CNY 13.18 | 34.05M |
| 2026-07-16 | CNY 14.08 | +7.40% | CNY 13.62 | CNY 14.42 | CNY 13.40 | 41.40M |
| 2026-07-15 | CNY 13.11 | +9.98% | CNY 12.25 | CNY 13.11 | CNY 12.25 | 9.76M |
| 2026-07-14 | CNY 11.92 | -2.93% | CNY 11.76 | CNY 12.09 | CNY 11.43 | 16.09M |
| 2026-07-13 | CNY 12.28 | -9.97% | CNY 13.31 | CNY 13.46 | CNY 12.28 | 19.01M |
| 2026-07-10 | CNY 13.64 | +1.64% | CNY 13.11 | CNY 13.92 | CNY 12.99 | 23.08M |
| 2026-07-09 | CNY 13.42 | -0.74% | CNY 13.57 | CNY 13.83 | CNY 13.03 | 19.97M |
| 2026-07-08 | CNY 13.52 | -2.73% | CNY 13.80 | CNY 14.18 | CNY 13.44 | 21.31M |
| 2026-07-07 | CNY 13.90 | -4.79% | CNY 14.00 | CNY 14.50 | CNY 13.70 | 23.95M |
| 2026-07-06 | CNY 14.60 | +5.04% | CNY 13.65 | CNY 14.94 | CNY 13.16 | 47.37M |
| 2026-07-03 | CNY 13.90 | +9.54% | CNY 12.89 | CNY 13.96 | CNY 12.64 | 47.48M |
| 2026-07-02 | CNY 12.69 | +2.09% | CNY 12.43 | CNY 13.25 | CNY 12.20 | 38.79M |
| 2026-07-01 | CNY 12.43 | +10.00% | CNY 11.22 | CNY 12.43 | CNY 11.00 | 22.28M |
| 2026-06-30 | CNY 11.30 | +0.09% | CNY 11.20 | CNY 11.58 | CNY 10.80 | 11.75M |
| 2026-06-29 | CNY 11.29 | -3.83% | CNY 11.75 | CNY 11.76 | CNY 10.92 | 14.47M |
| 2026-06-26 | CNY 11.74 | -2.81% | CNY 12.08 | CNY 12.20 | CNY 11.70 | 13.83M |
| 2026-06-25 | CNY 12.08 | +0.08% | CNY 11.98 | CNY 12.35 | CNY 11.45 | 24.91M |
| 2026-06-24 | CNY 12.07 | -1.39% | CNY 12.13 | CNY 12.50 | CNY 11.43 | 36.35M |
| 2026-06-23 | CNY 12.24 | +9.97% | CNY 11.02 | CNY 12.24 | CNY 10.99 | 26.03M |
| 2026-06-22 | CNY 11.13 | 0.00% | CNY 11.53 | CNY 12.22 | CNY 10.70 | 22.34M |
| 2026-06-18 | CNY 11.13 | +6.71% | CNY 10.49 | CNY 11.20 | CNY 10.45 | 17.45M |
| 2026-06-17 | CNY 10.43 | -4.75% | CNY 10.90 | CNY 10.95 | CNY 10.33 | 10.86M |
| 2026-06-16 | CNY 10.95 | -0.45% | CNY 10.93 | CNY 11.45 | CNY 10.83 | 11.52M |
| 2026-06-15 | CNY 11.00 | +1.10% | CNY 10.82 | CNY 11.14 | CNY 10.56 | 12.98M |
| 2026-06-12 | CNY 10.88 | -2.07% | CNY 11.33 | CNY 11.36 | CNY 10.67 | 13.80M |
| 2026-06-11 | CNY 11.11 | -2.88% | CNY 11.24 | CNY 11.43 | CNY 10.89 | 14.80M |
| 2026-06-10 | CNY 11.44 | -3.05% | CNY 11.69 | CNY 11.73 | CNY 11.12 | 16.39M |
| 2026-06-09 | CNY 11.80 | -7.01% | CNY 12.71 | CNY 12.86 | CNY 11.42 | 28.97M |
| 2026-06-08 | CNY 12.69 | -1.17% | CNY 12.20 | CNY 12.92 | CNY 12.20 | 27.80M |
| 2026-06-05 | CNY 12.84 | +10.03% | CNY 11.56 | CNY 12.84 | CNY 11.12 | 28.08M |
| 2026-06-04 | CNY 11.67 | -0.43% | CNY 11.63 | CNY 11.96 | CNY 11.46 | 10.52M |
| 2026-06-03 | CNY 11.72 | -2.01% | CNY 11.90 | CNY 12.10 | CNY 11.55 | 15.01M |
| 2026-06-02 | CNY 11.96 | -2.05% | CNY 12.64 | CNY 12.97 | CNY 11.82 | 26.35M |
| 2026-06-01 | CNY 12.21 | +10.00% | CNY 11.32 | CNY 12.21 | CNY 11.29 | 9.44M |
| 2026-05-29 | CNY 11.10 | -5.45% | CNY 11.60 | CNY 11.88 | CNY 10.93 | 23.33M |
| 2026-05-28 | CNY 11.74 | -3.77% | CNY 12.05 | CNY 12.33 | CNY 11.56 | 22.44M |
| 2026-05-27 | CNY 12.20 | -8.13% | CNY 12.78 | CNY 13.10 | CNY 11.99 | 33.07M |
| 2026-05-26 | CNY 13.28 | +5.56% | CNY 12.46 | CNY 13.28 | CNY 11.90 | 36.91M |