Tianyang New Materials (Shanghai) Technology Co., Ltd. (SHA:603330)
China · Delayed Price · Currency is CNY 7.54
+0.02 (0.27%)
Jan 30, 2026, 3:00 PM CST
SHA:603330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 7.55 | 7.57 | 7.34 | 7.54 | 7.54 | 0.27% | 9,390,731 |
| Jan 29, 2026 | 7.60 | 7.68 | 7.49 | 7.52 | 7.52 | -1.57% | 6,359,151 |
| Jan 28, 2026 | 7.79 | 7.79 | 7.59 | 7.64 | 7.64 | -1.42% | 7,313,691 |
| Jan 27, 2026 | 7.78 | 7.85 | 7.37 | 7.75 | 7.75 | -0.26% | 14,257,095 |
| Jan 26, 2026 | 7.98 | 8.02 | 7.73 | 7.77 | 7.77 | -2.51% | 13,268,420 |
| Jan 23, 2026 | 7.67 | 8.05 | 7.63 | 7.97 | 7.97 | 3.78% | 16,192,980 |
| Jan 22, 2026 | 7.82 | 7.87 | 7.60 | 7.68 | 7.68 | -3.64% | 17,486,700 |
| Jan 21, 2026 | 7.62 | 8.07 | 7.58 | 7.97 | 7.97 | 5.15% | 18,078,870 |
| Jan 20, 2026 | 7.57 | 7.68 | 7.52 | 7.58 | 7.58 | 0.93% | 7,462,961 |
| Jan 19, 2026 | 7.43 | 7.52 | 7.37 | 7.51 | 7.51 | 1.21% | 6,561,325 |
| Jan 16, 2026 | 7.46 | 7.47 | 7.34 | 7.42 | 7.42 | - | 7,157,083 |
| Jan 15, 2026 | 7.40 | 7.54 | 7.39 | 7.42 | 7.42 | -0.54% | 5,547,993 |
| Jan 14, 2026 | 7.33 | 7.65 | 7.30 | 7.46 | 7.46 | 1.50% | 12,508,100 |
| Jan 13, 2026 | 7.40 | 7.47 | 7.32 | 7.35 | 7.35 | -0.54% | 8,872,654 |
| Jan 12, 2026 | 7.35 | 7.48 | 7.31 | 7.39 | 7.39 | 0.41% | 10,413,377 |
| Jan 9, 2026 | 7.42 | 7.46 | 7.25 | 7.36 | 7.36 | -0.67% | 9,328,692 |
| Jan 8, 2026 | 7.18 | 7.45 | 7.15 | 7.41 | 7.41 | 2.92% | 9,092,697 |
| Jan 7, 2026 | 7.22 | 7.26 | 7.15 | 7.20 | 7.20 | -0.28% | 6,924,348 |
| Jan 6, 2026 | 7.23 | 7.30 | 7.17 | 7.22 | 7.22 | -0.14% | 8,808,687 |
| Jan 5, 2026 | 7.28 | 7.32 | 7.16 | 7.23 | 7.23 | -0.14% | 7,170,351 |
| Dec 31, 2025 | 7.27 | 7.29 | 7.16 | 7.24 | 7.24 | -0.14% | 4,527,098 |
| Dec 30, 2025 | 7.32 | 7.35 | 7.22 | 7.25 | 7.25 | -1.36% | 5,748,800 |
| Dec 29, 2025 | 7.39 | 7.41 | 7.28 | 7.35 | 7.35 | -0.54% | 5,643,100 |
| Dec 26, 2025 | 7.51 | 7.54 | 7.37 | 7.39 | 7.39 | -1.07% | 4,783,500 |
| Dec 25, 2025 | 7.46 | 7.47 | 7.35 | 7.47 | 7.47 | 0.40% | 4,996,900 |
| Dec 24, 2025 | 7.51 | 7.54 | 7.42 | 7.44 | 7.44 | -0.53% | 4,149,100 |
| Dec 23, 2025 | 7.47 | 7.52 | 7.40 | 7.48 | 7.48 | - | 4,313,040 |
| Dec 22, 2025 | 7.49 | 7.59 | 7.45 | 7.48 | 7.48 | 0.27% | 4,518,400 |
| Dec 19, 2025 | 7.39 | 7.48 | 7.37 | 7.46 | 7.46 | 1.22% | 4,528,366 |
| Dec 18, 2025 | 7.30 | 7.46 | 7.25 | 7.37 | 7.37 | 0.82% | 5,736,464 |
| Dec 17, 2025 | 7.15 | 7.35 | 7.02 | 7.31 | 7.31 | 2.09% | 7,686,790 |
| Dec 16, 2025 | 7.38 | 7.43 | 7.13 | 7.16 | 7.16 | -3.11% | 6,498,952 |
| Dec 15, 2025 | 7.44 | 7.54 | 7.37 | 7.39 | 7.39 | -0.67% | 6,308,192 |
| Dec 12, 2025 | 7.45 | 7.57 | 7.39 | 7.44 | 7.44 | -0.93% | 6,757,060 |
| Dec 11, 2025 | 7.65 | 7.65 | 7.46 | 7.51 | 7.51 | -1.57% | 7,534,606 |
| Dec 10, 2025 | 7.71 | 7.79 | 7.60 | 7.63 | 7.63 | -1.17% | 5,144,020 |
| Dec 9, 2025 | 7.74 | 7.81 | 7.66 | 7.72 | 7.72 | -0.90% | 4,653,087 |
| Dec 8, 2025 | 7.65 | 7.86 | 7.55 | 7.79 | 7.79 | 2.37% | 7,326,092 |
| Dec 5, 2025 | 7.52 | 7.66 | 7.46 | 7.61 | 7.61 | 1.20% | 6,059,880 |
| Dec 4, 2025 | 7.61 | 7.69 | 7.49 | 7.52 | 7.52 | -1.57% | 4,883,349 |
| Dec 3, 2025 | 7.82 | 7.82 | 7.60 | 7.64 | 7.64 | -1.93% | 4,987,972 |
| Dec 2, 2025 | 7.82 | 7.85 | 7.67 | 7.79 | 7.79 | -0.26% | 5,825,700 |
| Dec 1, 2025 | 7.68 | 8.03 | 7.68 | 7.81 | 7.81 | 1.69% | 9,233,204 |
| Nov 28, 2025 | 7.54 | 7.75 | 7.51 | 7.68 | 7.68 | 1.72% | 7,774,082 |
| Nov 27, 2025 | 7.41 | 7.61 | 7.41 | 7.55 | 7.55 | 1.21% | 5,269,054 |
| Nov 26, 2025 | 7.62 | 7.67 | 7.40 | 7.46 | 7.46 | -1.58% | 6,884,460 |
| Nov 25, 2025 | 7.55 | 7.68 | 7.49 | 7.58 | 7.58 | 0.66% | 7,174,642 |
| Nov 24, 2025 | 7.43 | 7.56 | 7.33 | 7.53 | 7.53 | 2.45% | 9,815,500 |
| Nov 21, 2025 | 7.98 | 8.00 | 7.34 | 7.35 | 7.35 | -8.24% | 17,420,750 |
| Nov 20, 2025 | 8.20 | 8.20 | 7.90 | 8.01 | 8.01 | -1.60% | 5,917,300 |