Shanghai Tianyong Engineering Co., Ltd. Class A 603895
SSE · China · Distribution Services
CNY 25.77-0.79 (-2.97%)
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 25.77 | -2.97% | CNY 26.83 | CNY 26.86 | CNY 25.65 | 1.14M |
| 2026-09-29 | CNY 26.56 | +2.51% | CNY 26.11 | CNY 27.30 | CNY 25.53 | 1.48M |
| 2026-09-28 | CNY 25.91 | +0.15% | CNY 25.97 | CNY 26.30 | CNY 25.50 | 1.27M |
| 2026-09-24 | CNY 25.87 | -1.56% | CNY 26.18 | CNY 26.37 | CNY 25.87 |
| 537.00K |
| 2026-09-23 | CNY 26.28 | +0.19% | CNY 26.23 | CNY 26.39 | CNY 25.61 | 781.70K |
| 2026-09-22 | CNY 26.23 | +0.19% | CNY 26.22 | CNY 26.43 | CNY 25.97 | 772.20K |
| 2026-09-21 | CNY 26.18 | +2.03% | CNY 25.72 | CNY 26.18 | CNY 25.46 | 856.60K |
| 2026-09-18 | CNY 25.66 | +1.06% | CNY 25.20 | CNY 25.88 | CNY 25.13 | 994.80K |
| 2026-09-17 | CNY 25.39 | -0.16% | CNY 25.38 | CNY 25.51 | CNY 24.74 | 606.80K |
| 2026-09-16 | CNY 25.43 | +1.36% | CNY 25.09 | CNY 25.74 | CNY 24.75 | 744.60K |
| 2026-09-15 | CNY 25.09 | -2.83% | CNY 25.93 | CNY 25.93 | CNY 25.06 | 751.80K |
| 2026-09-14 | CNY 25.82 | +0.47% | CNY 26.17 | CNY 26.64 | CNY 25.29 | 850.90K |
| 2026-09-11 | CNY 25.70 | -3.82% | CNY 26.72 | CNY 26.72 | CNY 25.31 | 937.70K |
| 2026-09-10 | CNY 26.72 | -2.16% | CNY 27.31 | CNY 27.32 | CNY 26.66 | 723.50K |
| 2026-09-09 | CNY 27.31 | -0.87% | CNY 27.64 | CNY 28.19 | CNY 27.15 | 918.90K |
| 2026-09-08 | CNY 27.55 | -2.89% | CNY 28.77 | CNY 28.79 | CNY 27.40 | 1.23M |
| 2026-09-07 | CNY 28.37 | +6.14% | CNY 26.68 | CNY 28.87 | CNY 26.65 | 2.19M |
| 2026-09-04 | CNY 26.73 | -5.71% | CNY 28.70 | CNY 28.80 | CNY 26.52 | 1.81M |
| 2026-09-03 | CNY 28.35 | +3.66% | CNY 27.35 | CNY 28.49 | CNY 27.35 | 2.01M |
| 2026-09-02 | CNY 27.35 | +1.03% | CNY 26.87 | CNY 27.63 | CNY 26.80 | 1.16M |
| 2026-09-01 | CNY 27.07 | +0.86% | CNY 26.93 | CNY 27.27 | CNY 26.65 | 1.03M |
| 2026-08-31 | CNY 26.84 | +1.40% | CNY 26.40 | CNY 26.94 | CNY 26.26 | 1.11M |
| 2026-08-28 | CNY 26.47 | +1.22% | CNY 26.50 | CNY 27.31 | CNY 26.10 | 1.82M |
| 2026-08-27 | CNY 26.15 | +2.87% | CNY 25.77 | CNY 27.75 | CNY 25.76 | 2.17M |
| 2026-08-26 | CNY 25.42 | +1.92% | CNY 24.93 | CNY 25.70 | CNY 24.78 | 1.14M |
| 2026-08-25 | CNY 24.94 | -0.60% | CNY 24.92 | CNY 25.25 | CNY 24.11 | 1.24M |
| 2026-08-24 | CNY 25.09 | +0.04% | CNY 25.20 | CNY 25.20 | CNY 24.11 | 1.23M |
| 2026-08-21 | CNY 25.08 | +1.13% | CNY 24.80 | CNY 25.20 | CNY 24.24 | 1.24M |
| 2026-08-20 | CNY 24.80 | -1.39% | CNY 24.88 | CNY 25.70 | CNY 24.40 | 1.95M |
| 2026-08-19 | CNY 25.15 | -3.57% | CNY 25.80 | CNY 25.88 | CNY 24.26 | 2.02M |
| 2026-08-18 | CNY 26.08 | +2.80% | CNY 25.24 | CNY 26.60 | CNY 24.91 | 2.50M |
| 2026-08-17 | CNY 25.37 | +1.44% | CNY 24.88 | CNY 25.75 | CNY 24.52 | 1.63M |
| 2026-08-14 | CNY 25.01 | +0.04% | CNY 24.82 | CNY 25.01 | CNY 24.07 | 1.19M |
| 2026-08-13 | CNY 25.00 | -0.71% | CNY 25.38 | CNY 25.38 | CNY 24.60 | 916.60K |
| 2026-08-12 | CNY 25.18 | +2.61% | CNY 24.93 | CNY 25.45 | CNY 24.21 | 1.28M |
| 2026-08-11 | CNY 24.54 | -0.61% | CNY 24.56 | CNY 24.85 | CNY 24.14 | 991.60K |
| 2026-08-10 | CNY 24.69 | +0.04% | CNY 24.79 | CNY 25.30 | CNY 24.04 | 1.33M |
| 2026-08-07 | CNY 24.68 | +1.77% | CNY 24.11 | CNY 24.78 | CNY 23.60 | 1.56M |
| 2026-08-06 | CNY 24.25 | -1.42% | CNY 24.50 | CNY 24.69 | CNY 23.60 | 1.97M |
| 2026-08-05 | CNY 24.60 | +4.41% | CNY 23.98 | CNY 24.95 | CNY 23.56 | 2.05M |
| 2026-08-04 | CNY 23.56 | +3.79% | CNY 22.75 | CNY 23.95 | CNY 22.43 | 2.73M |
| 2026-08-03 | CNY 22.70 | -1.00% | CNY 22.93 | CNY 23.27 | CNY 22.01 | 2.14M |
| 2026-07-31 | CNY 22.93 | +4.75% | CNY 21.86 | CNY 23.50 | CNY 21.51 | 3.37M |
| 2026-07-30 | CNY 21.89 | 0.00% | CNY 21.92 | CNY 22.55 | CNY 20.66 | 2.61M |
| 2026-07-29 | CNY 21.89 | +0.05% | CNY 21.78 | CNY 22.26 | CNY 21.30 | 1.37M |
| 2026-07-28 | CNY 21.88 | -1.17% | CNY 22.10 | CNY 22.66 | CNY 21.43 | 1.60M |
| 2026-07-27 | CNY 22.14 | +2.50% | CNY 21.76 | CNY 22.25 | CNY 21.38 | 1.27M |
| 2026-07-24 | CNY 21.60 | -3.23% | CNY 22.50 | CNY 22.50 | CNY 21.38 | 1.02M |
| 2026-07-23 | CNY 22.32 | +1.87% | CNY 21.74 | CNY 22.53 | CNY 21.70 | 1.35M |
| 2026-07-22 | CNY 21.91 | -2.54% | CNY 22.89 | CNY 23.00 | CNY 21.68 | 1.37M |
| 2026-07-21 | CNY 22.48 | -2.05% | CNY 22.48 | CNY 23.44 | CNY 20.66 | 2.48M |
| 2026-07-20 | CNY 22.95 | -10.00% | CNY 25.49 | CNY 25.98 | CNY 22.95 | 1.96M |
| 2026-07-17 | CNY 25.50 | -9.12% | CNY 28.00 | CNY 28.05 | CNY 25.25 | 1.86M |
| 2026-07-16 | CNY 28.06 | +0.04% | CNY 28.50 | CNY 28.76 | CNY 27.50 | 1.16M |
| 2026-07-15 | CNY 28.05 | -0.60% | CNY 28.21 | CNY 28.37 | CNY 27.28 | 1.47M |
| 2026-07-14 | CNY 28.22 | -0.28% | CNY 28.06 | CNY 28.65 | CNY 27.50 | 1.07M |
| 2026-07-13 | CNY 28.30 | -5.92% | CNY 30.05 | CNY 30.05 | CNY 28.01 | 1.61M |
| 2026-07-10 | CNY 30.08 | -1.96% | CNY 30.46 | CNY 31.13 | CNY 30.00 | 1.73M |
| 2026-07-09 | CNY 30.68 | -1.70% | CNY 31.21 | CNY 31.50 | CNY 29.51 | 2.37M |
| 2026-07-08 | CNY 31.21 | -1.48% | CNY 31.32 | CNY 32.31 | CNY 30.22 | 2.40M |
| 2026-07-07 | CNY 31.68 | +2.36% | CNY 30.95 | CNY 33.32 | CNY 30.00 | 3.09M |
| 2026-07-06 | CNY 30.95 | -3.34% | CNY 31.50 | CNY 32.03 | CNY 30.24 | 2.19M |
| 2026-07-03 | CNY 32.02 | +4.54% | CNY 30.78 | CNY 32.53 | CNY 30.51 | 2.41M |
| 2026-07-02 | CNY 30.63 | +5.88% | CNY 29.01 | CNY 31.37 | CNY 29.01 | 2.71M |
| 2026-07-01 | CNY 28.93 | +1.90% | CNY 28.26 | CNY 29.10 | CNY 28.06 | 1.50M |
| 2026-06-30 | CNY 28.39 | +3.05% | CNY 27.54 | CNY 28.55 | CNY 27.50 | 1.87M |
| 2026-06-29 | CNY 27.55 | -2.86% | CNY 28.40 | CNY 28.64 | CNY 27.16 | 2.54M |
| 2026-06-26 | CNY 28.36 | -3.21% | CNY 29.31 | CNY 29.55 | CNY 28.23 | 3.55M |
| 2026-06-25 | CNY 29.30 | -5.48% | CNY 30.00 | CNY 31.22 | CNY 28.81 | 6.17M |
| 2026-06-24 | CNY 31.00 | -5.00% | CNY 33.50 | CNY 35.89 | CNY 29.77 | 9.07M |
| 2026-06-23 | CNY 32.63 | +7.69% | CNY 30.01 | CNY 32.78 | CNY 30.00 | 3.59M |
| 2026-06-22 | CNY 30.30 | -0.98% | CNY 30.54 | CNY 30.90 | CNY 28.90 | 2.31M |
| 2026-06-18 | CNY 30.60 | +1.46% | CNY 30.22 | CNY 31.00 | CNY 29.70 | 1.79M |
| 2026-06-17 | CNY 30.16 | -1.95% | CNY 31.18 | CNY 31.18 | CNY 29.95 | 1.70M |
| 2026-06-16 | CNY 30.76 | +0.72% | CNY 30.79 | CNY 31.18 | CNY 29.60 | 1.97M |
| 2026-06-15 | CNY 30.54 | +1.63% | CNY 30.05 | CNY 31.16 | CNY 30.05 | 1.53M |
| 2026-06-12 | CNY 30.05 | -1.31% | CNY 30.66 | CNY 31.50 | CNY 30.02 | 1.81M |
| 2026-06-11 | CNY 30.45 | -1.46% | CNY 30.60 | CNY 31.15 | CNY 29.39 | 2.78M |
| 2026-06-10 | CNY 30.90 | -3.07% | CNY 31.90 | CNY 31.96 | CNY 30.62 | 2.36M |
| 2026-06-09 | CNY 31.88 | -2.39% | CNY 32.18 | CNY 33.18 | CNY 31.25 | 2.30M |
| 2026-06-08 | CNY 32.66 | -1.27% | CNY 32.67 | CNY 33.43 | CNY 32.12 | 2.23M |
| 2026-06-05 | CNY 33.08 | +0.43% | CNY 33.50 | CNY 34.00 | CNY 32.01 | 3.07M |
| 2026-06-04 | CNY 32.94 | -6.34% | CNY 33.69 | CNY 35.00 | CNY 32.50 | 5.68M |
| 2026-06-03 | CNY 35.17 | -6.88% | CNY 33.99 | CNY 38.06 | CNY 33.99 | 7.00M |
| 2026-06-02 | CNY 37.77 | +1.83% | CNY 36.72 | CNY 39.38 | CNY 36.54 | 4.26M |
| 2026-06-01 | CNY 37.09 | -4.41% | CNY 38.10 | CNY 39.34 | CNY 36.89 | 3.41M |
| 2026-05-29 | CNY 38.80 | -0.69% | CNY 39.00 | CNY 39.40 | CNY 37.50 | 4.24M |
| 2026-05-28 | CNY 39.07 | -2.76% | CNY 41.28 | CNY 41.78 | CNY 38.45 | 6.66M |
| 2026-05-27 | CNY 40.18 | +9.99% | CNY 36.36 | CNY 40.18 | CNY 36.36 | 2.19M |
| 2026-05-26 | CNY 36.53 | -1.40% | CNY 37.32 | CNY 37.32 | CNY 34.88 | 3.94M |