Tianfeng Securities Co., Ltd. (SHA:601162)
China · Delayed Price · Currency is CNY 3.420
+0.070 (2.09%)
Oct 23, 2026, 2:55 PM CST
Tianfeng Securities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.34 | 3.43 | 3.26 | 3.42 | 3.42 | 2.09% | 132,021,450 |
| Oct 22, 2026 | 3.41 | 3.42 | 3.35 | 3.35 | 3.35 | -1.47% | 81,857,576 |
| Oct 21, 2026 | 3.41 | 3.46 | 3.39 | 3.40 | 3.40 | -0.29% | 75,884,391 |
| Oct 20, 2026 | 3.45 | 3.46 | 3.38 | 3.41 | 3.41 | -1.16% | 82,322,477 |
| Oct 19, 2026 | 3.46 | 3.49 | 3.43 | 3.45 | 3.45 | -0.86% | 79,822,016 |
| Oct 16, 2026 | 3.53 | 3.54 | 3.46 | 3.48 | 3.48 | -1.14% | 111,431,400 |
| Oct 15, 2026 | 3.51 | 3.58 | 3.50 | 3.52 | 3.52 | -0.85% | 115,713,100 |
| Oct 14, 2026 | 3.55 | 3.57 | 3.52 | 3.55 | 3.55 | -0.28% | 76,989,450 |
| Oct 13, 2026 | 3.55 | 3.59 | 3.52 | 3.56 | 3.56 | - | 96,542,760 |
| Oct 12, 2026 | 3.58 | 3.60 | 3.54 | 3.56 | 3.56 | -0.56% | 79,041,010 |
| Oct 9, 2026 | 3.50 | 3.59 | 3.48 | 3.58 | 3.58 | 2.58% | 129,475,296 |
| Oct 8, 2026 | 3.55 | 3.59 | 3.48 | 3.49 | 3.49 | -1.97% | 87,706,724 |
| Sep 30, 2026 | 3.57 | 3.58 | 3.53 | 3.56 | 3.56 | - | 64,808,834 |
| Sep 29, 2026 | 3.48 | 3.59 | 3.48 | 3.56 | 3.56 | 2.01% | 109,631,670 |
| Sep 28, 2026 | 3.57 | 3.59 | 3.48 | 3.49 | 3.49 | -3.06% | 125,480,789 |
| Sep 24, 2026 | 3.66 | 3.68 | 3.58 | 3.60 | 3.60 | -1.91% | 96,895,500 |
| Sep 23, 2026 | 3.72 | 3.75 | 3.66 | 3.67 | 3.67 | -1.34% | 107,442,068 |
| Sep 22, 2026 | 3.70 | 3.82 | 3.69 | 3.72 | 3.72 | 0.81% | 192,818,813 |
| Sep 21, 2026 | 3.64 | 3.71 | 3.63 | 3.69 | 3.69 | 1.65% | 142,110,975 |
| Sep 18, 2026 | 3.57 | 3.65 | 3.57 | 3.63 | 3.63 | 1.97% | 130,571,390 |
| Sep 17, 2026 | 3.59 | 3.60 | 3.55 | 3.56 | 3.56 | -1.39% | 83,954,500 |
| Sep 16, 2026 | 3.55 | 3.63 | 3.51 | 3.61 | 3.61 | 1.40% | 111,830,100 |
| Sep 15, 2026 | 3.57 | 3.59 | 3.55 | 3.56 | 3.56 | -0.56% | 73,217,968 |
| Sep 14, 2026 | 3.58 | 3.60 | 3.55 | 3.58 | 3.58 | -0.83% | 92,030,599 |
| Sep 11, 2026 | 3.74 | 3.75 | 3.58 | 3.61 | 3.61 | -4.24% | 235,425,934 |
| Sep 10, 2026 | 3.70 | 3.81 | 3.68 | 3.77 | 3.77 | 1.62% | 177,170,694 |
| Sep 9, 2026 | 3.75 | 3.76 | 3.70 | 3.71 | 3.71 | -1.33% | 113,968,713 |
| Sep 8, 2026 | 3.76 | 3.82 | 3.74 | 3.76 | 3.76 | - | 105,923,136 |
| Sep 7, 2026 | 3.83 | 3.85 | 3.75 | 3.76 | 3.76 | -1.83% | 187,421,240 |
| Sep 4, 2026 | 3.83 | 3.91 | 3.81 | 3.83 | 3.83 | 1.06% | 262,026,663 |
| Sep 3, 2026 | 3.80 | 3.86 | 3.77 | 3.79 | 3.79 | - | 176,821,639 |
| Sep 2, 2026 | 3.85 | 3.87 | 3.77 | 3.79 | 3.79 | -2.57% | 170,597,899 |
| Sep 1, 2026 | 3.83 | 3.90 | 3.80 | 3.89 | 3.89 | 1.04% | 227,716,222 |
| Aug 31, 2026 | 3.85 | 3.89 | 3.77 | 3.85 | 3.85 | 0.79% | 210,915,100 |
| Aug 28, 2026 | 3.84 | 3.87 | 3.80 | 3.82 | 3.82 | -0.52% | 167,465,260 |
| Aug 27, 2026 | 3.75 | 3.86 | 3.74 | 3.84 | 3.84 | 1.59% | 294,462,474 |
| Aug 26, 2026 | 3.63 | 3.78 | 3.63 | 3.78 | 3.78 | 3.85% | 281,047,174 |
| Aug 25, 2026 | 3.59 | 3.65 | 3.59 | 3.64 | 3.64 | 0.83% | 83,876,786 |
| Aug 24, 2026 | 3.60 | 3.63 | 3.58 | 3.61 | 3.61 | - | 81,760,730 |
| Aug 21, 2026 | 3.59 | 3.62 | 3.55 | 3.61 | 3.61 | 0.28% | 83,880,740 |
| Aug 20, 2026 | 3.56 | 3.61 | 3.54 | 3.60 | 3.60 | 1.12% | 89,630,420 |
| Aug 19, 2026 | 3.62 | 3.66 | 3.55 | 3.56 | 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 |