Tianfeng Securities Co., Ltd. (SHA:601162)
China · Delayed Price · Currency is CNY 5.06
-0.06 (-1.17%)
Nov 12, 2025, 3:00 PM CST
Tianfeng Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 5.12 | 5.13 | 5.07 | 5.07 | - | -0.98% | 78,215,432 |
| Nov 11, 2025 | 5.18 | 5.18 | 5.12 | 5.12 | 5.12 | -0.97% | 130,470,298 |
| Nov 10, 2025 | 5.15 | 5.18 | 5.12 | 5.17 | 5.17 | 0.39% | 148,855,022 |
| Nov 7, 2025 | 5.18 | 5.20 | 5.14 | 5.15 | 5.15 | -0.96% | 158,192,683 |
| Nov 6, 2025 | 5.19 | 5.23 | 5.18 | 5.20 | 5.20 | 0.39% | 164,923,774 |
| Nov 5, 2025 | 5.17 | 5.21 | 5.15 | 5.18 | 5.18 | -0.19% | 115,640,971 |
| Nov 4, 2025 | 5.23 | 5.23 | 5.18 | 5.19 | 5.19 | -0.95% | 137,157,983 |
| Nov 3, 2025 | 5.23 | 5.24 | 5.18 | 5.24 | 5.24 | - | 147,517,962 |
| Oct 31, 2025 | 5.27 | 5.29 | 5.24 | 5.24 | 5.24 | -0.19% | 166,990,491 |
| Oct 30, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -2.23% | 253,636,663 |
| Oct 29, 2025 | 5.26 | 5.37 | 5.26 | 5.37 | 5.37 | 1.51% | 352,754,440 |
| Oct 28, 2025 | 5.26 | 5.37 | 5.25 | 5.29 | 5.29 | 0.19% | 287,973,680 |
| Oct 27, 2025 | 5.30 | 5.33 | 5.25 | 5.28 | 5.28 | 0.57% | 302,981,940 |
| Oct 24, 2025 | 5.21 | 5.25 | 5.18 | 5.25 | 5.25 | 0.96% | 270,195,710 |
| Oct 23, 2025 | 5.12 | 5.21 | 5.11 | 5.20 | 5.20 | 0.58% | 249,139,789 |
| Oct 22, 2025 | 5.25 | 5.28 | 5.16 | 5.17 | 5.17 | -3.90% | 543,947,690 |
| Oct 21, 2025 | 5.16 | 5.60 | 5.16 | 5.38 | 5.38 | 5.70% | 926,380,140 |
| 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 |