Tianyang New Materials (Shanghai) Technology Co., Ltd. (SHA:603330)
China · Delayed Price · Currency is CNY 9.08
-0.48 (-5.02%)
Nov 6, 2026, 1:15 PM CST
SHA:603330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.05 | 9.20 | 8.90 | 9.08 | 9.08 | -5.02% | 35,337,731 |
| Nov 5, 2026 | 9.35 | 9.84 | 9.35 | 9.56 | 9.56 | -2.65% | 71,783,478 |
| Nov 4, 2026 | 10.35 | 10.44 | 9.81 | 9.82 | 9.82 | -9.91% | 109,681,743 |
| Nov 3, 2026 | 10.08 | 11.41 | 9.99 | 10.90 | 10.90 | 5.11% | 132,099,928 |
| Nov 2, 2026 | 10.20 | 10.70 | 9.56 | 10.37 | 10.37 | 1.17% | 111,662,116 |
| Oct 30, 2026 | 9.37 | 10.65 | 9.35 | 10.25 | 10.25 | 5.89% | 127,163,099 |
| Oct 29, 2026 | 9.11 | 9.98 | 8.92 | 9.68 | 9.68 | 1.04% | 93,190,037 |
| Oct 28, 2026 | 9.47 | 9.84 | 9.00 | 9.58 | 9.58 | -0.73% | 79,272,856 |
| Oct 27, 2026 | 9.81 | 10.32 | 9.58 | 9.65 | 9.65 | 0.52% | 90,671,770 |
| Oct 26, 2026 | 10.01 | 10.10 | 9.50 | 9.60 | 9.60 | -7.69% | 80,610,889 |
| Oct 23, 2026 | 10.19 | 11.64 | 9.99 | 10.40 | 10.40 | -6.31% | 125,131,233 |
| Oct 22, 2026 | 10.00 | 11.10 | 9.70 | 11.10 | 11.10 | 10.01% | 134,527,311 |
| Oct 21, 2026 | 9.17 | 10.09 | 9.05 | 10.09 | 10.09 | 10.03% | 65,687,801 |
| Oct 20, 2026 | 9.80 | 9.80 | 9.05 | 9.17 | 9.17 | -2.76% | 74,258,437 |
| Oct 19, 2026 | 8.46 | 9.43 | 8.23 | 9.43 | 9.43 | 10.04% | 30,523,995 |
| Oct 16, 2026 | 8.90 | 8.98 | 8.51 | 8.57 | 8.57 | -2.17% | 25,276,355 |
| Oct 15, 2026 | 8.48 | 9.08 | 8.33 | 8.76 | 8.76 | 0.34% | 32,874,100 |
| Oct 14, 2026 | 8.90 | 9.01 | 8.71 | 8.73 | 8.73 | -2.13% | 19,614,800 |
| Oct 13, 2026 | 8.46 | 9.15 | 8.17 | 8.92 | 8.92 | 3.24% | 31,668,340 |
| Oct 12, 2026 | 8.92 | 8.93 | 8.57 | 8.64 | 8.64 | -3.14% | 16,384,830 |
| Oct 9, 2026 | 9.00 | 9.04 | 8.55 | 8.92 | 8.92 | -1.55% | 28,326,369 |
| Oct 8, 2026 | 9.34 | 9.41 | 9.01 | 9.06 | 9.06 | -1.09% | 26,682,100 |
| Sep 30, 2026 | 9.53 | 9.54 | 9.12 | 9.16 | 9.16 | -1.93% | 18,267,500 |
| Sep 29, 2026 | 9.32 | 9.64 | 9.26 | 9.34 | 9.34 | -0.74% | 19,883,787 |
| Sep 28, 2026 | 9.80 | 9.91 | 9.35 | 9.41 | 9.41 | -4.08% | 24,128,930 |
| Sep 24, 2026 | 9.73 | 10.03 | 9.69 | 9.81 | 9.81 | -0.51% | 25,707,867 |
| Sep 23, 2026 | 10.05 | 10.07 | 9.80 | 9.86 | 9.86 | -2.09% | 29,037,088 |
| Sep 22, 2026 | 10.20 | 10.35 | 10.01 | 10.07 | 10.07 | -1.18% | 42,184,979 |
| Sep 21, 2026 | 9.65 | 10.38 | 9.64 | 10.19 | 10.19 | 5.38% | 48,072,313 |
| Sep 18, 2026 | 9.50 | 9.89 | 9.37 | 9.67 | 9.67 | 4.43% | 45,781,700 |
| Sep 17, 2026 | 9.50 | 9.67 | 9.22 | 9.26 | 9.26 | -2.63% | 37,497,785 |
| Sep 16, 2026 | 9.01 | 9.61 | 8.85 | 9.51 | 9.51 | 5.67% | 54,505,230 |
| Sep 15, 2026 | 9.00 | 9.25 | 8.90 | 9.00 | 9.00 | -1.64% | 32,472,486 |
| Sep 14, 2026 | 9.21 | 9.28 | 8.80 | 9.15 | 9.15 | -0.33% | 34,082,585 |
| Sep 11, 2026 | 9.33 | 9.47 | 8.99 | 9.18 | 9.18 | -4.67% | 54,695,019 |
| Sep 10, 2026 | 10.19 | 10.19 | 9.53 | 9.63 | 9.63 | -6.50% | 91,907,830 |
| Sep 9, 2026 | 10.25 | 11.21 | 10.20 | 10.30 | 10.30 | 1.08% | 115,867,675 |
| Sep 8, 2026 | 10.85 | 11.03 | 10.07 | 10.19 | 10.19 | -6.43% | 74,668,406 |
| Sep 7, 2026 | 10.65 | 11.40 | 10.47 | 10.89 | 10.89 | 3.32% | 68,610,957 |
| Sep 4, 2026 | 11.16 | 11.38 | 10.46 | 10.54 | 10.54 | -5.64% | 59,655,081 |
| Sep 3, 2026 | 11.54 | 11.75 | 11.09 | 11.17 | 11.17 | -2.79% | 58,953,601 |
| Sep 2, 2026 | 11.22 | 12.00 | 11.22 | 11.49 | 11.49 | 2.59% | 91,625,290 |
| Sep 1, 2026 | 10.76 | 11.40 | 10.76 | 11.20 | 11.20 | 6.16% | 99,386,627 |
| Aug 31, 2026 | 10.80 | 11.15 | 10.28 | 10.55 | 10.55 | -4.26% | 105,915,457 |
| Aug 28, 2026 | 10.78 | 11.96 | 10.60 | 11.02 | 11.02 | 1.38% | 151,596,855 |
| Aug 27, 2026 | 10.96 | 11.48 | 10.60 | 10.87 | 10.87 | -2.77% | 103,141,420 |
| Aug 26, 2026 | 11.14 | 11.72 | 10.63 | 11.18 | 11.18 | 2.19% | 101,714,986 |
| Aug 25, 2026 | 10.94 | 11.46 | 10.35 | 10.94 | 10.94 | -0.27% | 117,860,762 |
| Aug 24, 2026 | 9.97 | 10.97 | 9.76 | 10.97 | 10.97 | 10.03% | 116,925,955 |
| Aug 21, 2026 | 8.59 | 9.97 | 8.59 | 9.97 | 9.97 | 10.04% | 117,289,878 |