Tianfeng Securities Co., Ltd. (SHA:601162)
China · Delayed Price · Currency is CNY 3.160
+0.100 (3.27%)
Jun 12, 2026, 3:00 PM CST
Tianfeng Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 3.07 | 3.18 | 3.05 | 3.16 | 3.16 | 3.27% | 178,775,569 |
| Jun 11, 2026 | 3.10 | 3.13 | 3.04 | 3.06 | 3.06 | -1.92% | 93,286,570 |
| Jun 10, 2026 | 3.09 | 3.14 | 3.07 | 3.12 | 3.12 | 0.32% | 106,520,739 |
| Jun 9, 2026 | 3.11 | 3.12 | 3.06 | 3.11 | 3.11 | 0.32% | 95,121,147 |
| Jun 8, 2026 | 3.15 | 3.21 | 3.09 | 3.10 | 3.10 | -3.13% | 105,662,549 |
| Jun 5, 2026 | 3.22 | 3.25 | 3.20 | 3.20 | 3.20 | -0.62% | 81,286,510 |
| Jun 4, 2026 | 3.29 | 3.31 | 3.19 | 3.22 | 3.22 | -2.42% | 104,016,027 |
| Jun 3, 2026 | 3.33 | 3.35 | 3.30 | 3.30 | 3.30 | -1.20% | 83,244,790 |
| Jun 2, 2026 | 3.36 | 3.37 | 3.32 | 3.34 | 3.34 | -0.60% | 75,835,554 |
| Jun 1, 2026 | 3.33 | 3.37 | 3.32 | 3.36 | 3.36 | 0.30% | 72,481,490 |
| May 29, 2026 | 3.35 | 3.41 | 3.34 | 3.35 | 3.35 | - | 104,015,776 |
| May 28, 2026 | 3.40 | 3.42 | 3.31 | 3.35 | 3.35 | -1.47% | 101,387,600 |
| May 27, 2026 | 3.46 | 3.51 | 3.40 | 3.40 | 3.40 | -2.02% | 92,401,000 |
| May 26, 2026 | 3.47 | 3.51 | 3.44 | 3.47 | 3.47 | -0.29% | 96,435,178 |
| May 25, 2026 | 3.48 | 3.51 | 3.44 | 3.48 | 3.48 | 0.29% | 98,989,416 |
| May 22, 2026 | 3.56 | 3.57 | 3.46 | 3.47 | 3.47 | -2.25% | 131,564,800 |
| 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 |