Tianfeng Securities Co., Ltd. (SHA:601162)
China · Delayed Price · Currency is CNY 3.470
-0.080 (-2.25%)
May 22, 2026, 3:00 PM CST
Tianfeng Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.56 | 3.57 | 3.46 | 3.48 | - | -1.97% | 84,029,800 |
| May 21, 2026 | 3.56 | 3.66 | 3.55 | 3.55 | 3.55 | - | 168,382,972 |
| May 20, 2026 | 3.59 | 3.59 | 3.55 | 3.55 | 3.55 | -1.39% | 79,823,534 |
| May 19, 2026 | 3.60 | 3.62 | 3.56 | 3.60 | 3.60 | 0.28% | 94,988,620 |
| May 18, 2026 | 3.58 | 3.63 | 3.58 | 3.59 | 3.59 | -0.28% | 82,681,440 |
| May 15, 2026 | 3.68 | 3.70 | 3.59 | 3.60 | 3.60 | -2.17% | 145,426,300 |
| May 14, 2026 | 3.80 | 3.81 | 3.68 | 3.68 | 3.68 | -3.16% | 156,220,900 |
| May 13, 2026 | 3.80 | 3.82 | 3.76 | 3.80 | 3.80 | -0.52% | 115,618,500 |
| May 12, 2026 | 3.83 | 3.86 | 3.79 | 3.82 | 3.82 | -0.26% | 164,643,100 |
| May 11, 2026 | 3.77 | 3.86 | 3.74 | 3.83 | 3.83 | 1.59% | 207,407,200 |
| May 8, 2026 | 3.78 | 3.81 | 3.75 | 3.77 | 3.77 | -0.53% | 110,927,600 |
| May 7, 2026 | 3.82 | 3.84 | 3.75 | 3.79 | 3.79 | 0.26% | 172,072,400 |
| May 6, 2026 | 3.60 | 3.90 | 3.59 | 3.78 | 3.78 | 5.59% | 359,337,300 |
| Apr 30, 2026 | 3.64 | 3.65 | 3.56 | 3.58 | 3.58 | -3.50% | 258,023,900 |
| Apr 29, 2026 | 3.69 | 3.73 | 3.68 | 3.71 | 3.71 | 0.27% | 93,661,580 |
| Apr 28, 2026 | 3.70 | 3.78 | 3.69 | 3.70 | 3.70 | -0.54% | 122,044,800 |
| Apr 27, 2026 | 3.68 | 3.72 | 3.64 | 3.72 | 3.72 | 1.09% | 94,715,240 |
| Apr 24, 2026 | 3.72 | 3.74 | 3.67 | 3.68 | 3.68 | -1.60% | 86,271,110 |
| Apr 23, 2026 | 3.78 | 3.80 | 3.73 | 3.74 | 3.74 | -1.32% | 94,486,760 |
| Apr 22, 2026 | 3.76 | 3.81 | 3.74 | 3.79 | 3.79 | 0.53% | 95,522,090 |
| Apr 21, 2026 | 3.82 | 3.83 | 3.76 | 3.77 | 3.77 | -1.57% | 90,797,720 |
| Apr 20, 2026 | 3.81 | 3.84 | 3.79 | 3.83 | 3.83 | 0.79% | 109,067,000 |
| Apr 17, 2026 | 3.80 | 3.82 | 3.77 | 3.80 | 3.80 | - | 82,558,860 |
| Apr 16, 2026 | 3.76 | 3.82 | 3.74 | 3.80 | 3.80 | 1.33% | 137,795,600 |
| Apr 15, 2026 | 3.81 | 3.81 | 3.74 | 3.75 | 3.75 | -0.79% | 76,227,820 |
| Apr 14, 2026 | 3.79 | 3.81 | 3.73 | 3.78 | 3.78 | 0.27% | 101,335,400 |
| Apr 13, 2026 | 3.72 | 3.82 | 3.70 | 3.77 | 3.77 | 0.53% | 135,766,400 |
| Apr 10, 2026 | 3.68 | 3.85 | 3.68 | 3.75 | 3.75 | 2.74% | 252,646,200 |
| Apr 9, 2026 | 3.70 | 3.70 | 3.64 | 3.65 | 3.65 | -2.41% | 95,171,660 |
| Apr 8, 2026 | 3.65 | 3.74 | 3.63 | 3.74 | 3.74 | 4.47% | 183,974,800 |
| Apr 7, 2026 | 3.59 | 3.62 | 3.55 | 3.58 | 3.58 | -0.56% | 69,317,940 |
| Apr 3, 2026 | 3.65 | 3.67 | 3.59 | 3.60 | 3.60 | -1.10% | 58,445,810 |
| Apr 2, 2026 | 3.72 | 3.72 | 3.63 | 3.64 | 3.64 | -2.41% | 89,363,390 |
| Apr 1, 2026 | 3.74 | 3.76 | 3.70 | 3.73 | 3.73 | 0.81% | 65,811,400 |
| Mar 31, 2026 | 3.75 | 3.79 | 3.70 | 3.70 | 3.70 | -1.33% | 76,858,360 |
| Mar 30, 2026 | 3.70 | 3.76 | 3.68 | 3.75 | 3.75 | 0.27% | 77,575,130 |
| Mar 27, 2026 | 3.69 | 3.76 | 3.67 | 3.74 | 3.74 | 0.81% | 75,779,360 |
| Mar 26, 2026 | 3.80 | 3.81 | 3.70 | 3.71 | 3.71 | -2.62% | 94,355,020 |
| Mar 25, 2026 | 3.75 | 3.84 | 3.74 | 3.81 | 3.81 | 1.33% | 116,418,300 |
| Mar 24, 2026 | 3.76 | 3.77 | 3.69 | 3.76 | 3.76 | 1.62% | 103,446,500 |
| Mar 23, 2026 | 3.82 | 3.83 | 3.67 | 3.70 | 3.70 | -4.64% | 153,691,700 |
| Mar 20, 2026 | 3.94 | 3.96 | 3.88 | 3.88 | 3.88 | -1.52% | 108,338,100 |
| 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% | 106,541,000 |
| Mar 17, 2026 | 3.98 | 4.06 | 3.97 | 4.00 | 4.00 | 0.76% | 181,592,900 |
| 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 | - | 90,893,070 |
| Mar 10, 2026 | 3.97 | 4.00 | 3.96 | 3.99 | 3.99 | 0.76% | 81,508,950 |