TangShan Port Group Co.,Ltd (SHA:601000)
China · Delayed Price · Currency is CNY 4.070
+0.020 (0.49%)
Aug 6, 2025, 2:45 PM CST
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 4.05 | 4.08 | 4.03 | 4.06 | 4.06 | 0.25% | 35,556,910 |
| Aug 5, 2025 | 4.05 | 4.06 | 4.04 | 4.05 | 4.05 | - | 21,205,972 |
| Aug 4, 2025 | 4.02 | 4.06 | 4.00 | 4.05 | 4.05 | 0.50% | 32,258,842 |
| Aug 1, 2025 | 4.04 | 4.05 | 4.01 | 4.03 | 4.03 | -0.49% | 37,655,503 |
| Jul 31, 2025 | 4.05 | 4.06 | 4.01 | 4.05 | 4.05 | -0.25% | 62,847,255 |
| Jul 30, 2025 | 4.05 | 4.08 | 4.04 | 4.06 | 4.06 | 0.25% | 41,635,869 |
| Jul 29, 2025 | 4.05 | 4.06 | 4.04 | 4.05 | 4.05 | - | 24,531,607 |
| Jul 28, 2025 | 4.07 | 4.08 | 4.04 | 4.05 | 4.05 | -0.74% | 57,977,193 |
| Jul 25, 2025 | 4.12 | 4.14 | 4.07 | 4.08 | 4.08 | -0.97% | 43,600,739 |
| Jul 24, 2025 | 4.10 | 4.13 | 4.07 | 4.12 | 4.12 | 0.49% | 41,765,481 |
| Jul 23, 2025 | 4.12 | 4.15 | 4.10 | 4.10 | 4.10 | -0.49% | 54,347,743 |
| Jul 22, 2025 | 4.09 | 4.12 | 4.07 | 4.12 | 4.12 | 0.98% | 41,887,092 |
| Jul 21, 2025 | 4.06 | 4.09 | 4.05 | 4.08 | 4.08 | 0.49% | 34,785,322 |
| Jul 18, 2025 | 4.07 | 4.08 | 4.04 | 4.06 | 4.06 | -0.25% | 41,368,172 |
| Jul 17, 2025 | 4.07 | 4.09 | 4.05 | 4.07 | 4.07 | - | 44,847,647 |
| Jul 16, 2025 | 4.08 | 4.10 | 4.06 | 4.07 | 4.07 | -0.25% | 26,081,133 |
| Jul 15, 2025 | 4.14 | 4.16 | 4.07 | 4.08 | 4.08 | -1.45% | 43,307,368 |
| Jul 14, 2025 | 4.14 | 4.16 | 4.13 | 4.14 | 4.14 | - | 26,801,367 |
| Jul 11, 2025 | 4.12 | 4.15 | 4.11 | 4.14 | 4.14 | 0.49% | 48,426,558 |
| Jul 10, 2025 | 4.09 | 4.13 | 4.07 | 4.12 | 4.12 | 0.98% | 46,449,491 |
| Jul 9, 2025 | 4.09 | 4.12 | 4.08 | 4.08 | 4.08 | -0.24% | 36,402,304 |
| Jul 8, 2025 | 4.12 | 4.13 | 4.07 | 4.09 | 4.09 | -0.73% | 63,812,474 |
| Jul 7, 2025 | 4.11 | 4.15 | 4.09 | 4.12 | 4.12 | 0.24% | 37,922,642 |
| Jul 4, 2025 | 4.06 | 4.15 | 4.06 | 4.11 | 4.11 | 1.23% | 90,856,047 |
| Jul 3, 2025 | 4.06 | 4.08 | 4.05 | 4.06 | 4.06 | - | 23,768,446 |
| Jul 2, 2025 | 4.06 | 4.07 | 4.05 | 4.06 | 4.06 | 0.25% | 19,119,560 |
| Jul 1, 2025 | 4.06 | 4.07 | 4.04 | 4.05 | 4.05 | -0.25% | 27,924,680 |
| Jun 30, 2025 | 4.05 | 4.09 | 4.05 | 4.06 | 4.06 | - | 24,612,081 |
| Jun 27, 2025 | 4.06 | 4.08 | 4.04 | 4.06 | 4.06 | - | 47,379,746 |
| Jun 26, 2025 | 4.09 | 4.10 | 4.05 | 4.06 | 4.06 | -0.49% | 37,630,502 |
| Jun 25, 2025 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | -0.73% | 40,696,908 |
| Jun 24, 2025 | 4.11 | 4.12 | 4.07 | 4.11 | 4.11 | -0.24% | 53,975,566 |
| Jun 23, 2025 | 4.16 | 4.20 | 4.11 | 4.12 | 4.12 | -1.20% | 48,435,411 |
| Jun 20, 2025 | 4.08 | 4.19 | 4.07 | 4.17 | 4.17 | 2.21% | 76,132,926 |
| Jun 19, 2025 | 4.06 | 4.10 | 4.04 | 4.08 | 4.08 | 0.74% | 49,009,439 |
| Jun 18, 2025 | 4.06 | 4.09 | 4.04 | 4.05 | 4.05 | -0.49% | 31,500,569 |
| Jun 17, 2025 | 4.07 | 4.08 | 4.04 | 4.07 | 4.07 | - | 30,097,871 |
| Jun 16, 2025 | 4.06 | 4.08 | 4.03 | 4.07 | 4.07 | - | 34,175,034 |
| Jun 13, 2025 | 4.08 | 4.12 | 4.06 | 4.07 | 4.07 | -0.25% | 61,096,542 |
| Jun 12, 2025 | 4.06 | 4.10 | 4.05 | 4.08 | 4.08 | 0.49% | 35,662,519 |
| Jun 11, 2025 | 4.06 | 4.09 | 4.04 | 4.06 | 4.06 | - | 42,223,034 |
| Jun 10, 2025 | 4.04 | 4.08 | 4.03 | 4.06 | 4.06 | 0.50% | 43,108,377 |
| Jun 9, 2025 | 4.05 | 4.06 | 4.03 | 4.04 | 4.04 | -0.25% | 35,283,170 |
| Jun 6, 2025 | 4.04 | 4.08 | 4.03 | 4.05 | 4.05 | 0.25% | 38,169,506 |
| Jun 5, 2025 | 4.08 | 4.08 | 4.03 | 4.04 | 4.04 | -0.98% | 38,953,762 |
| Jun 4, 2025 | 4.12 | 4.13 | 4.06 | 4.08 | 4.08 | -1.21% | 53,618,822 |
| Jun 3, 2025 | 4.13 | 4.18 | 4.09 | 4.13 | 4.13 | 0.49% | 58,053,039 |
| May 30, 2025 | 4.10 | 4.16 | 4.07 | 4.11 | 4.11 | -3.52% | 63,266,423 |
| May 29, 2025 | 4.22 | 4.27 | 4.20 | 4.26 | 4.06 | 0.71% | 49,214,641 |
| May 28, 2025 | 4.19 | 4.24 | 4.17 | 4.23 | 4.03 | 0.71% | 37,312,982 |