Tianfeng Securities Co., Ltd. (SHA:601162)
China · Delayed Price · Currency is CNY 5.44
+0.35 (6.88%)
Oct 21, 2025, 10:45 AM CST
Tianfeng Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 5.14 | 5.16 | 5.08 | 5.09 | 5.09 | - | 125,973,614 |
| Oct 17, 2025 | 5.18 | 5.22 | 5.07 | 5.09 | 5.09 | -1.74% | 187,984,863 |
| Oct 16, 2025 | 5.22 | 5.24 | 5.17 | 5.18 | 5.18 | -1.33% | 155,914,687 |
| Oct 15, 2025 | 5.22 | 5.26 | 5.18 | 5.25 | 5.25 | 0.77% | 166,042,449 |
| Oct 14, 2025 | 5.29 | 5.34 | 5.21 | 5.21 | 5.21 | -1.14% | 201,452,719 |
| Oct 13, 2025 | 5.15 | 5.29 | 5.15 | 5.27 | 5.27 | -0.75% | 205,018,167 |
| Oct 10, 2025 | 5.31 | 5.39 | 5.29 | 5.31 | 5.31 | -0.38% | 241,109,866 |
| Oct 9, 2025 | 5.32 | 5.35 | 5.25 | 5.33 | 5.33 | 0.38% | 275,659,111 |
| Sep 30, 2025 | 5.38 | 5.41 | 5.30 | 5.31 | 5.31 | -1.85% | 302,807,500 |
| Sep 29, 2025 | 5.17 | 5.57 | 5.14 | 5.41 | 5.41 | 4.44% | 550,301,451 |
| Sep 26, 2025 | 5.24 | 5.28 | 5.18 | 5.18 | 5.18 | -1.71% | 187,765,648 |
| Sep 25, 2025 | 5.29 | 5.34 | 5.27 | 5.27 | 5.27 | -0.75% | 193,870,926 |
| Sep 24, 2025 | 5.29 | 5.37 | 5.22 | 5.31 | 5.31 | - | 330,711,492 |
| Sep 23, 2025 | 5.40 | 5.40 | 5.28 | 5.31 | 5.31 | -2.57% | 328,873,674 |
| Sep 22, 2025 | 5.41 | 5.45 | 5.35 | 5.45 | 5.45 | 0.37% | 248,295,457 |
| Sep 19, 2025 | 5.58 | 5.68 | 5.43 | 5.43 | 5.43 | -4.06% | 437,564,710 |
| Sep 18, 2025 | 5.63 | 5.88 | 5.55 | 5.66 | 5.66 | -0.53% | 771,849,713 |
| Sep 17, 2025 | 5.60 | 5.74 | 5.56 | 5.69 | 5.69 | 1.61% | 481,039,963 |
| Sep 16, 2025 | 5.55 | 5.62 | 5.52 | 5.60 | 5.60 | 1.08% | 365,116,024 |
| Sep 15, 2025 | 5.53 | 5.60 | 5.51 | 5.54 | 5.54 | - | 227,145,947 |
| Sep 12, 2025 | 5.62 | 5.62 | 5.54 | 5.54 | 5.54 | -1.60% | 364,073,784 |
| Sep 11, 2025 | 5.46 | 5.66 | 5.43 | 5.63 | 5.63 | 2.74% | 496,462,850 |
| Sep 10, 2025 | 5.50 | 5.54 | 5.47 | 5.48 | 5.48 | -0.36% | 227,380,003 |
| Sep 9, 2025 | 5.46 | 5.54 | 5.44 | 5.50 | 5.50 | 0.18% | 366,429,351 |
| Sep 8, 2025 | 5.48 | 5.51 | 5.42 | 5.49 | 5.49 | -0.36% | 294,497,031 |
| Sep 5, 2025 | 5.52 | 5.53 | 5.38 | 5.51 | 5.51 | 0.36% | 393,954,243 |
| Sep 4, 2025 | 5.39 | 5.58 | 5.37 | 5.49 | 5.49 | 1.48% | 546,818,910 |
| 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 |