Tianfeng Securities Co., Ltd. (SHA:601162)
China · Delayed Price · Currency is CNY 5.50
+0.01 (0.18%)
Sep 5, 2025, 2:45 PM CST
Tianfeng Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 5.39 | 5.58 | 5.37 | 5.49 | 5.49 | 1.48% | 546,818,908 |
| Sep 3, 2025 | 5.70 | 5.73 | 5.34 | 5.41 | 5.41 | -4.75% | 548,603,942 |
| Sep 2, 2025 | 5.80 | 5.80 | 5.63 | 5.68 | 5.68 | -2.07% | 534,608,010 |
| Sep 1, 2025 | 5.85 | 5.89 | 5.75 | 5.80 | 5.80 | -0.68% | 473,499,420 |
| Aug 29, 2025 | 5.95 | 6.00 | 5.81 | 5.84 | 5.84 | -1.68% | 701,489,885 |
| Aug 28, 2025 | 5.75 | 5.94 | 5.66 | 5.94 | 5.94 | 2.24% | 981,378,354 |
| Aug 27, 2025 | 5.85 | 6.12 | 5.78 | 5.81 | 5.81 | -0.85% | 1,176,038,480 |
| Aug 26, 2025 | 5.79 | 6.12 | 5.74 | 5.86 | 5.86 | 0.86% | 1,068,223,535 |
| Aug 25, 2025 | 5.77 | 5.88 | 5.71 | 5.81 | 5.81 | 1.75% | 1,015,196,240 |
| Aug 22, 2025 | 5.54 | 5.75 | 5.53 | 5.71 | 5.71 | 1.78% | 842,324,400 |
| Aug 21, 2025 | 5.75 | 5.79 | 5.55 | 5.61 | 5.61 | -0.36% | 745,277,073 |
| Aug 20, 2025 | 5.60 | 5.73 | 5.53 | 5.63 | 5.63 | - | 804,820,912 |
| Aug 19, 2025 | 5.70 | 5.88 | 5.60 | 5.63 | 5.63 | -2.93% | 1,128,352,750 |
| Aug 18, 2025 | 5.76 | 5.98 | 5.52 | 5.80 | 5.80 | 4.69% | 1,888,988,732 |
| Aug 15, 2025 | 5.02 | 5.54 | 5.00 | 5.54 | 5.54 | 9.92% | 1,428,935,884 |
| Aug 14, 2025 | 5.12 | 5.22 | 5.02 | 5.04 | 5.04 | -1.95% | 696,411,630 |
| Aug 13, 2025 | 5.03 | 5.19 | 4.98 | 5.14 | 5.14 | 2.59% | 869,008,433 |
| Aug 12, 2025 | 5.00 | 5.02 | 4.97 | 5.01 | 5.01 | 0.20% | 377,955,310 |
| Aug 11, 2025 | 4.90 | 5.03 | 4.90 | 5.00 | 5.00 | 1.83% | 482,135,344 |
| Aug 8, 2025 | 4.96 | 4.97 | 4.91 | 4.91 | 4.91 | -1.41% | 319,028,654 |
| Aug 7, 2025 | 4.98 | 5.03 | 4.95 | 4.98 | 4.98 | -0.20% | 375,359,250 |
| Aug 6, 2025 | 4.96 | 5.02 | 4.93 | 4.99 | 4.99 | -0.20% | 379,853,974 |
| Aug 5, 2025 | 4.93 | 5.04 | 4.92 | 5.00 | 5.00 | 1.83% | 469,916,323 |
| Aug 4, 2025 | 4.88 | 4.96 | 4.86 | 4.91 | 4.91 | -1.41% | 474,250,254 |
| Aug 1, 2025 | 5.30 | 5.34 | 4.98 | 4.98 | 4.98 | -6.39% | 1,045,954,300 |
| Jul 31, 2025 | 5.10 | 5.47 | 5.10 | 5.32 | 5.32 | 2.70% | 1,365,919,760 |
| Jul 30, 2025 | 5.14 | 5.38 | 5.05 | 5.18 | 5.18 | - | 1,045,864,173 |
| Jul 29, 2025 | 4.95 | 5.23 | 4.88 | 5.18 | 5.18 | 4.02% | 1,059,529,380 |
| Jul 28, 2025 | 4.94 | 5.06 | 4.91 | 4.98 | 4.98 | - | 466,438,083 |
| Jul 25, 2025 | 5.03 | 5.09 | 4.94 | 4.98 | 4.98 | -0.40% | 648,397,162 |
| Jul 24, 2025 | 4.86 | 5.02 | 4.85 | 5.00 | 5.00 | 2.04% | 763,729,500 |
| Jul 23, 2025 | 4.86 | 5.05 | 4.84 | 4.90 | 4.90 | 0.82% | 895,330,620 |
| Jul 22, 2025 | 4.84 | 4.88 | 4.73 | 4.86 | 4.86 | 0.21% | 531,255,610 |
| Jul 21, 2025 | 4.81 | 4.87 | 4.78 | 4.85 | 4.85 | 0.62% | 368,246,060 |
| Jul 18, 2025 | 4.85 | 4.87 | 4.79 | 4.82 | 4.82 | -0.41% | 293,382,660 |
| Jul 17, 2025 | 4.81 | 4.85 | 4.78 | 4.84 | 4.84 | 0.41% | 333,487,603 |
| Jul 16, 2025 | 4.81 | 4.85 | 4.77 | 4.82 | 4.82 | -0.21% | 334,595,370 |
| Jul 15, 2025 | 4.89 | 4.91 | 4.79 | 4.83 | 4.83 | -1.02% | 476,879,723 |
| Jul 14, 2025 | 5.04 | 5.04 | 4.86 | 4.88 | 4.88 | -3.56% | 721,029,132 |
| Jul 11, 2025 | 4.93 | 5.27 | 4.87 | 5.06 | 5.06 | 2.22% | 1,403,087,614 |
| Jul 10, 2025 | 4.89 | 5.02 | 4.81 | 4.95 | 4.95 | 1.23% | 826,430,111 |
| Jul 9, 2025 | 4.98 | 5.04 | 4.86 | 4.89 | 4.89 | -2.00% | 883,206,790 |
| Jul 8, 2025 | 4.83 | 5.05 | 4.81 | 4.99 | 4.99 | 2.67% | 1,106,854,990 |
| Jul 7, 2025 | 4.80 | 4.95 | 4.76 | 4.86 | 4.86 | 1.25% | 866,587,150 |
| Jul 4, 2025 | 4.68 | 5.02 | 4.61 | 4.80 | 4.80 | 2.78% | 1,331,028,064 |
| Jul 3, 2025 | 4.68 | 4.72 | 4.63 | 4.67 | 4.67 | 0.21% | 553,347,100 |
| Jul 2, 2025 | 4.77 | 4.82 | 4.63 | 4.66 | 4.66 | -2.92% | 779,246,980 |
| Jul 1, 2025 | 4.91 | 5.05 | 4.76 | 4.80 | 4.80 | -2.64% | 1,120,807,971 |
| Jun 30, 2025 | 4.90 | 5.04 | 4.82 | 4.93 | 4.93 | -2.57% | 1,585,650,030 |
| Jun 27, 2025 | 4.76 | 5.16 | 4.69 | 5.06 | 5.06 | 7.89% | 2,295,140,330 |