Tianfeng Securities Co., Ltd. (SHA:601162)
China · Delayed Price · Currency is CNY 3.600
+0.040 (1.12%)
Aug 20, 2026, 3:00 PM CST
Tianfeng Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 3.64 | 3.66 | 3.55 | 3.56 | - | -2.20% | 131,295,636 |
| Aug 18, 2026 | 3.71 | 3.72 | 3.62 | 3.64 | 3.64 | -2.41% | 146,647,584 |
| Aug 17, 2026 | 3.71 | 3.74 | 3.67 | 3.73 | 3.73 | - | 129,733,319 |
| Aug 14, 2026 | 3.78 | 3.80 | 3.71 | 3.73 | 3.73 | -1.84% | 153,235,744 |
| Aug 13, 2026 | 3.73 | 3.88 | 3.73 | 3.80 | 3.80 | 1.88% | 329,689,035 |
| Aug 12, 2026 | 3.61 | 3.77 | 3.60 | 3.73 | 3.73 | 3.04% | 212,173,188 |
| Aug 11, 2026 | 3.62 | 3.65 | 3.61 | 3.62 | 3.62 | -0.28% | 80,762,485 |
| Aug 10, 2026 | 3.63 | 3.66 | 3.62 | 3.63 | 3.63 | - | 96,761,520 |
| Aug 7, 2026 | 3.64 | 3.65 | 3.58 | 3.63 | 3.63 | -0.82% | 124,675,361 |
| Aug 6, 2026 | 3.73 | 3.74 | 3.64 | 3.66 | 3.66 | -2.40% | 156,836,619 |
| Aug 5, 2026 | 3.75 | 3.78 | 3.73 | 3.75 | 3.75 | - | 153,338,803 |
| Aug 4, 2026 | 3.74 | 3.76 | 3.72 | 3.75 | 3.75 | 0.81% | 116,615,068 |
| Aug 3, 2026 | 3.68 | 3.73 | 3.66 | 3.72 | 3.72 | 0.27% | 105,044,500 |
| Jul 31, 2026 | 3.70 | 3.74 | 3.69 | 3.71 | 3.71 | 0.54% | 147,972,717 |
| Jul 30, 2026 | 3.68 | 3.77 | 3.67 | 3.69 | 3.69 | -0.27% | 166,047,200 |
| Jul 29, 2026 | 3.60 | 3.71 | 3.59 | 3.70 | 3.70 | 2.49% | 176,134,500 |
| Jul 28, 2026 | 3.61 | 3.65 | 3.58 | 3.61 | 3.61 | -0.82% | 111,082,621 |
| Jul 27, 2026 | 3.56 | 3.65 | 3.54 | 3.64 | 3.64 | 1.96% | 134,677,222 |
| Jul 24, 2026 | 3.67 | 3.70 | 3.56 | 3.57 | 3.57 | -3.51% | 152,702,500 |
| Jul 23, 2026 | 3.63 | 3.72 | 3.62 | 3.70 | 3.70 | 1.93% | 182,130,380 |
| Jul 22, 2026 | 3.69 | 3.70 | 3.61 | 3.63 | 3.63 | -2.42% | 235,983,000 |
| Jul 21, 2026 | 3.75 | 3.82 | 3.68 | 3.72 | 3.72 | -1.85% | 295,979,191 |
| Jul 20, 2026 | 3.72 | 3.85 | 3.70 | 3.79 | 3.79 | 0.26% | 306,871,545 |
| Jul 17, 2026 | 3.83 | 4.05 | 3.78 | 3.78 | 3.78 | -1.82% | 462,171,863 |
| Jul 16, 2026 | 3.88 | 3.92 | 3.81 | 3.85 | 3.85 | -1.79% | 263,318,456 |
| Jul 15, 2026 | 3.79 | 3.94 | 3.75 | 3.92 | 3.92 | 2.08% | 378,526,627 |
| Jul 14, 2026 | 3.76 | 3.87 | 3.70 | 3.84 | 3.84 | 0.79% | 327,479,500 |
| Jul 13, 2026 | 3.73 | 3.89 | 3.70 | 3.81 | 3.81 | 2.42% | 402,651,989 |
| Jul 10, 2026 | 3.74 | 3.77 | 3.65 | 3.72 | 3.72 | -2.11% | 301,286,100 |
| Jul 9, 2026 | 3.75 | 3.85 | 3.70 | 3.80 | 3.80 | 4.40% | 440,278,457 |
| Jul 8, 2026 | 3.65 | 3.76 | 3.57 | 3.64 | 3.64 | -1.36% | 250,058,262 |
| Jul 7, 2026 | 3.62 | 3.80 | 3.54 | 3.69 | 3.69 | 1.65% | 363,125,594 |
| Jul 6, 2026 | 3.71 | 3.74 | 3.61 | 3.63 | 3.63 | -1.36% | 232,927,700 |
| Jul 3, 2026 | 3.70 | 3.76 | 3.63 | 3.68 | 3.68 | -0.27% | 307,215,814 |
| Jul 2, 2026 | 3.76 | 3.82 | 3.67 | 3.69 | 3.69 | -0.54% | 567,094,003 |
| Jul 1, 2026 | 3.38 | 3.71 | 3.36 | 3.71 | 3.71 | 10.09% | 445,390,400 |
| Jun 30, 2026 | 3.33 | 3.42 | 3.32 | 3.37 | 3.37 | 0.30% | 152,244,735 |
| Jun 29, 2026 | 3.41 | 3.47 | 3.33 | 3.36 | 3.36 | -1.47% | 201,502,937 |
| Jun 26, 2026 | 3.55 | 3.66 | 3.41 | 3.41 | 3.41 | -5.01% | 314,313,825 |
| Jun 25, 2026 | 3.46 | 3.64 | 3.44 | 3.59 | 3.59 | 4.36% | 466,636,671 |
| Jun 24, 2026 | 3.52 | 3.60 | 3.41 | 3.44 | 3.44 | -4.44% | 434,118,916 |
| Jun 23, 2026 | 3.38 | 3.72 | 3.35 | 3.60 | 3.60 | 6.51% | 699,587,732 |
| Jun 22, 2026 | 3.15 | 3.38 | 3.14 | 3.38 | 3.38 | 6.62% | 292,229,456 |
| Jun 18, 2026 | 3.30 | 3.31 | 3.17 | 3.17 | 3.17 | -4.23% | 132,711,500 |
| Jun 17, 2026 | 3.34 | 3.40 | 3.28 | 3.31 | 3.31 | -0.90% | 132,854,100 |
| Jun 16, 2026 | 3.26 | 3.36 | 3.23 | 3.34 | 3.34 | 1.21% | 182,404,800 |
| Jun 15, 2026 | 3.16 | 3.44 | 3.16 | 3.30 | 3.30 | 4.43% | 282,873,900 |
| 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 |