Tianfeng Securities Co., Ltd. (SHA:601162)
China · Delayed Price · Currency is CNY 3.880
-0.060 (-1.52%)
Mar 20, 2026, 3:00 PM CST
Tianfeng Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 3.96 | 3.99 | 3.93 | 3.94 | 3.94 | -0.76% | 105,892,200 |
| Mar 18, 2026 | 4.00 | 4.01 | 3.95 | 3.97 | 3.97 | -0.75% | 106,541,080 |
| Mar 17, 2026 | 3.98 | 4.06 | 3.97 | 4.00 | 4.00 | 0.76% | 181,592,952 |
| Mar 16, 2026 | 3.95 | 3.99 | 3.94 | 3.97 | 3.97 | 0.25% | 79,009,680 |
| Mar 13, 2026 | 4.01 | 4.02 | 3.95 | 3.96 | 3.96 | -1.25% | 106,844,800 |
| Mar 12, 2026 | 3.98 | 4.04 | 3.98 | 4.01 | 4.01 | 0.50% | 118,426,200 |
| Mar 11, 2026 | 3.99 | 4.01 | 3.97 | 3.99 | 3.99 | - | 90,893,073 |
| Mar 10, 2026 | 3.97 | 4.00 | 3.96 | 3.99 | 3.99 | 0.76% | 81,508,950 |
| Mar 9, 2026 | 3.95 | 3.97 | 3.92 | 3.96 | 3.96 | -0.75% | 97,754,400 |
| Mar 6, 2026 | 3.93 | 4.02 | 3.92 | 3.99 | 3.99 | 1.27% | 117,189,000 |
| Mar 5, 2026 | 3.96 | 3.98 | 3.93 | 3.94 | 3.94 | 0.25% | 88,543,120 |
| Mar 4, 2026 | 3.93 | 3.98 | 3.92 | 3.93 | 3.93 | -1.01% | 103,837,300 |
| Mar 3, 2026 | 4.04 | 4.07 | 3.96 | 3.97 | 3.97 | -1.73% | 170,823,000 |
| Mar 2, 2026 | 4.06 | 4.08 | 4.01 | 4.04 | 4.04 | -1.46% | 133,201,755 |
| Feb 27, 2026 | 4.05 | 4.11 | 4.05 | 4.10 | 4.10 | 0.74% | 106,759,900 |
| Feb 26, 2026 | 4.11 | 4.11 | 4.05 | 4.07 | 4.07 | -0.97% | 110,239,100 |
| Feb 25, 2026 | 3.99 | 4.19 | 3.98 | 4.11 | 4.11 | 2.75% | 203,345,800 |
| Feb 24, 2026 | 4.00 | 4.04 | 3.91 | 4.00 | 4.00 | -1.96% | 205,869,800 |
| Feb 13, 2026 | 4.14 | 4.15 | 4.08 | 4.08 | 4.08 | -0.97% | 114,843,800 |
| Feb 12, 2026 | 4.15 | 4.16 | 4.12 | 4.12 | 4.12 | -0.72% | 82,408,530 |
| Feb 11, 2026 | 4.17 | 4.18 | 4.15 | 4.15 | 4.15 | -0.24% | 84,708,150 |
| Feb 10, 2026 | 4.17 | 4.18 | 4.16 | 4.16 | 4.16 | -0.48% | 72,725,520 |
| Feb 9, 2026 | 4.17 | 4.19 | 4.16 | 4.18 | 4.18 | 0.97% | 109,893,500 |
| Feb 6, 2026 | 4.14 | 4.17 | 4.12 | 4.14 | 4.14 | -0.48% | 101,488,900 |
| Feb 5, 2026 | 4.15 | 4.19 | 4.13 | 4.16 | 4.16 | - | 144,552,600 |
| Feb 4, 2026 | 4.11 | 4.17 | 4.09 | 4.16 | 4.16 | 0.97% | 150,479,600 |
| Feb 3, 2026 | 4.10 | 4.13 | 4.07 | 4.12 | 4.12 | 0.73% | 109,500,200 |
| Feb 2, 2026 | 4.15 | 4.18 | 4.09 | 4.09 | 4.09 | -0.97% | 145,691,700 |
| Jan 30, 2026 | 4.21 | 4.21 | 4.11 | 4.13 | 4.13 | -2.13% | 221,124,000 |
| Jan 29, 2026 | 4.18 | 4.24 | 4.15 | 4.22 | 4.22 | 0.72% | 203,289,000 |
| Jan 28, 2026 | 4.19 | 4.24 | 4.18 | 4.19 | 4.19 | -0.24% | 155,228,300 |
| Jan 27, 2026 | 4.24 | 4.24 | 4.15 | 4.20 | 4.20 | -1.18% | 209,774,100 |
| Jan 26, 2026 | 4.26 | 4.32 | 4.24 | 4.25 | 4.25 | -0.23% | 269,524,100 |
| Jan 23, 2026 | 4.22 | 4.27 | 4.21 | 4.26 | 4.26 | 0.95% | 171,088,700 |
| Jan 22, 2026 | 4.21 | 4.24 | 4.20 | 4.22 | 4.22 | 0.24% | 120,014,400 |
| Jan 21, 2026 | 4.20 | 4.23 | 4.19 | 4.21 | 4.21 | - | 112,947,300 |
| Jan 20, 2026 | 4.22 | 4.25 | 4.19 | 4.21 | 4.21 | -0.47% | 148,601,800 |
| Jan 19, 2026 | 4.21 | 4.24 | 4.19 | 4.23 | 4.23 | - | 130,677,100 |
| Jan 16, 2026 | 4.32 | 4.33 | 4.22 | 4.23 | 4.23 | -1.17% | 208,446,200 |
| Jan 15, 2026 | 4.37 | 4.38 | 4.27 | 4.28 | 4.28 | -2.73% | 291,099,700 |
| Jan 14, 2026 | 4.36 | 4.52 | 4.35 | 4.40 | 4.40 | 0.46% | 420,213,200 |
| Jan 13, 2026 | 4.47 | 4.51 | 4.36 | 4.38 | 4.38 | -1.79% | 316,943,400 |
| Jan 12, 2026 | 4.27 | 4.52 | 4.27 | 4.46 | 4.46 | 3.96% | 498,710,100 |
| Jan 9, 2026 | 4.26 | 4.32 | 4.25 | 4.29 | 4.29 | 0.70% | 202,958,679 |
| Jan 8, 2026 | 4.30 | 4.31 | 4.25 | 4.26 | 4.26 | -1.39% | 198,357,900 |
| Jan 7, 2026 | 4.40 | 4.42 | 4.31 | 4.32 | 4.32 | -1.59% | 274,830,600 |
| Jan 6, 2026 | 4.20 | 4.43 | 4.19 | 4.39 | 4.39 | 4.28% | 484,564,116 |
| Jan 5, 2026 | 4.16 | 4.21 | 4.15 | 4.21 | 4.21 | 1.20% | 159,686,200 |
| Dec 31, 2025 | 4.21 | 4.22 | 4.16 | 4.16 | 4.16 | -1.19% | 124,918,200 |
| Dec 30, 2025 | 4.22 | 4.25 | 4.19 | 4.21 | 4.21 | -0.47% | 118,940,800 |