Tianyang New Materials (Shanghai) Technology Co., Ltd. (SHA:603330)
China · Delayed Price · Currency is CNY 6.93
+0.31 (4.68%)
Jul 31, 2026, 3:00 PM CST
SHA:603330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.78 | 7.11 | 6.71 | 6.93 | 6.93 | 4.68% | 22,751,940 |
| Jul 30, 2026 | 6.59 | 6.80 | 6.56 | 6.62 | 6.62 | -0.90% | 20,086,380 |
| Jul 29, 2026 | 6.85 | 7.00 | 6.54 | 6.68 | 6.68 | -4.98% | 31,680,038 |
| Jul 28, 2026 | 6.86 | 7.27 | 6.82 | 7.03 | 7.03 | 6.35% | 46,305,155 |
| Jul 27, 2026 | 6.01 | 6.61 | 5.98 | 6.61 | 6.61 | 9.98% | 13,236,974 |
| Jul 24, 2026 | 6.03 | 6.27 | 5.90 | 6.01 | 6.01 | -1.31% | 15,206,529 |
| Jul 23, 2026 | 6.02 | 6.12 | 5.93 | 6.09 | 6.09 | 1.50% | 13,162,600 |
| Jul 22, 2026 | 6.00 | 6.20 | 5.95 | 6.00 | 6.00 | -1.96% | 14,896,940 |
| Jul 21, 2026 | 6.07 | 6.14 | 5.51 | 6.12 | 6.12 | 0.99% | 27,085,140 |
| Jul 20, 2026 | 6.77 | 6.80 | 6.06 | 6.06 | 6.06 | -9.96% | 27,059,500 |
| Jul 17, 2026 | 7.21 | 7.31 | 6.63 | 6.73 | 6.73 | -7.30% | 24,607,452 |
| Jul 16, 2026 | 7.29 | 7.50 | 7.21 | 7.26 | 7.26 | -2.55% | 23,053,200 |
| Jul 15, 2026 | 7.27 | 8.00 | 7.01 | 7.45 | 7.45 | 2.48% | 32,733,452 |
| Jul 14, 2026 | 7.15 | 7.34 | 7.01 | 7.27 | 7.27 | 1.68% | 20,554,200 |
| Jul 13, 2026 | 7.73 | 7.93 | 7.12 | 7.15 | 7.15 | -8.68% | 29,597,768 |
| Jul 10, 2026 | 8.02 | 8.57 | 7.83 | 7.83 | 7.83 | -1.63% | 31,988,340 |
| Jul 9, 2026 | 7.97 | 8.08 | 7.60 | 7.96 | 7.96 | 0.63% | 22,967,465 |
| Jul 8, 2026 | 8.28 | 8.50 | 7.82 | 7.91 | 7.91 | -5.95% | 32,023,500 |
| Jul 7, 2026 | 8.39 | 8.85 | 8.32 | 8.41 | 8.41 | -2.21% | 31,673,940 |
| Jul 6, 2026 | 8.76 | 9.07 | 8.57 | 8.60 | 8.60 | -1.71% | 31,730,715 |
| Jul 3, 2026 | 8.75 | 8.97 | 8.53 | 8.75 | 8.75 | -1.69% | 47,277,440 |
| Jul 2, 2026 | 8.26 | 9.30 | 8.26 | 8.90 | 8.90 | 4.58% | 70,089,383 |
| Jul 1, 2026 | 8.02 | 8.51 | 7.96 | 8.51 | 8.51 | 9.95% | 36,726,159 |
| Jun 30, 2026 | 7.36 | 8.10 | 7.32 | 7.74 | 7.74 | 5.16% | 41,327,868 |
| Jun 29, 2026 | 7.47 | 7.73 | 7.20 | 7.36 | 7.36 | -3.03% | 29,230,763 |
| Jun 26, 2026 | 7.58 | 7.90 | 7.42 | 7.59 | 7.59 | -0.52% | 29,091,751 |
| Jun 25, 2026 | 7.94 | 8.10 | 7.54 | 7.63 | 7.63 | -3.54% | 34,610,960 |
| Jun 24, 2026 | 8.12 | 8.14 | 7.70 | 7.91 | 7.91 | -4.70% | 44,307,896 |
| Jun 23, 2026 | 7.80 | 8.56 | 7.73 | 8.30 | 8.30 | 4.93% | 60,170,672 |
| Jun 22, 2026 | 7.60 | 7.91 | 7.41 | 7.91 | 7.91 | 1.93% | 38,522,510 |
| Jun 18, 2026 | 7.99 | 7.99 | 7.48 | 7.76 | 7.76 | -3.60% | 40,029,782 |
| Jun 17, 2026 | 8.00 | 8.14 | 7.90 | 8.05 | 8.05 | -1.35% | 40,119,150 |
| Jun 16, 2026 | 8.39 | 8.56 | 8.04 | 8.16 | 8.16 | -2.51% | 45,514,583 |
| Jun 15, 2026 | 8.54 | 8.77 | 8.21 | 8.37 | 8.37 | -1.99% | 53,105,581 |
| Jun 12, 2026 | 8.85 | 9.23 | 8.39 | 8.54 | 8.54 | -3.39% | 52,655,640 |
| Jun 11, 2026 | 8.66 | 8.91 | 8.50 | 8.84 | 8.84 | -1.78% | 65,345,900 |
| Jun 10, 2026 | 8.50 | 9.28 | 8.31 | 9.00 | 9.00 | 5.51% | 112,006,400 |
| Jun 9, 2026 | 7.59 | 8.53 | 7.35 | 8.53 | 8.53 | 10.06% | 89,451,040 |
| Jun 8, 2026 | 7.75 | 8.21 | 7.75 | 7.75 | 7.75 | -9.99% | 91,019,487 |
| Jun 5, 2026 | 10.15 | 10.35 | 8.54 | 8.61 | 8.61 | -8.50% | 146,545,589 |
| Jun 4, 2026 | 8.55 | 9.41 | 8.25 | 9.41 | 9.41 | 10.06% | 89,464,660 |
| Jun 3, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 10.04% | 11,836,620 |
| Jun 2, 2026 | 7.10 | 7.77 | 6.90 | 7.77 | 7.77 | 10.06% | 46,527,660 |
| Jun 1, 2026 | 6.43 | 7.06 | 6.43 | 7.06 | 7.06 | 9.97% | 12,760,810 |
| May 29, 2026 | 6.75 | 6.81 | 6.36 | 6.42 | 6.42 | -5.59% | 16,268,960 |
| May 28, 2026 | 6.85 | 7.03 | 6.62 | 6.80 | 6.80 | -0.87% | 14,642,890 |
| May 27, 2026 | 7.01 | 7.27 | 6.82 | 6.86 | 6.86 | -2.00% | 20,917,950 |
| May 26, 2026 | 6.99 | 7.35 | 6.85 | 7.00 | 7.00 | -3.05% | 26,033,420 |
| May 25, 2026 | 6.96 | 7.45 | 6.76 | 7.22 | 7.22 | 4.03% | 25,128,000 |
| May 22, 2026 | 6.67 | 7.03 | 6.55 | 6.94 | 6.94 | 4.52% | 11,451,080 |