Tianyang New Materials (Shanghai) Technology Co., Ltd. (SHA:603330)
China · Delayed Price · Currency is CNY 10.87
-0.31 (-2.77%)
Aug 27, 2026, 3:00 PM CST
SHA:603330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 10.96 | 11.48 | 10.60 | 10.88 | 10.88 | -2.68% | 100,843,170 |
| 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 |
| Aug 20, 2026 | 9.35 | 9.55 | 9.06 | 9.06 | 9.06 | -10.03% | 100,699,269 |
| Aug 19, 2026 | 10.07 | 10.40 | 10.07 | 10.07 | 10.07 | -10.01% | 60,873,543 |
| Aug 18, 2026 | 12.93 | 12.93 | 10.58 | 11.19 | 11.19 | -4.77% | 162,695,167 |
| Aug 17, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 10.02% | 11,859,139 |
| Aug 14, 2026 | 10.19 | 10.68 | 10.19 | 10.68 | 10.68 | 9.99% | 25,378,889 |
| Aug 13, 2026 | 8.99 | 9.71 | 8.50 | 9.71 | 9.71 | 9.97% | 67,585,750 |
| Aug 12, 2026 | 8.00 | 8.83 | 7.99 | 8.83 | 8.83 | 9.96% | 26,654,680 |
| Aug 11, 2026 | 7.95 | 8.13 | 7.85 | 8.03 | 8.03 | 1.01% | 16,012,649 |
| Aug 10, 2026 | 7.67 | 7.98 | 7.55 | 7.95 | 7.95 | 3.92% | 19,107,090 |
| Aug 7, 2026 | 7.54 | 7.67 | 7.41 | 7.65 | 7.65 | 0.79% | 18,218,100 |
| Aug 6, 2026 | 7.18 | 7.79 | 7.14 | 7.59 | 7.59 | 5.42% | 27,566,156 |
| Aug 5, 2026 | 7.08 | 7.26 | 7.05 | 7.20 | 7.20 | 1.41% | 14,124,092 |
| Aug 4, 2026 | 7.00 | 7.15 | 6.91 | 7.10 | 7.10 | 2.16% | 14,231,094 |
| Aug 3, 2026 | 6.88 | 7.02 | 6.85 | 6.95 | 6.95 | 0.29% | 12,825,762 |
| 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 |