Tianfeng Securities Co., Ltd. (SHA:601162)
China · Delayed Price · Currency is CNY 3.800
+0.160 (4.40%)
At close: Jul 9, 2026
Tianfeng Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 3.75 | 3.85 | 3.70 | 3.80 | - | 4.40% | 328,140,968 |
| 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 |
| 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 |