Tianyang New Materials (Shanghai) Technology Co., Ltd. (SHA:603330)
China · Delayed Price · Currency is CNY 7.76
-0.29 (-3.60%)
Jun 18, 2026, 3:00 PM CST
SHA:603330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 6.94 | 7.08 | 6.63 | 6.64 | 6.64 | -3.21% | 10,623,730 |
| May 20, 2026 | 6.93 | 6.93 | 6.81 | 6.86 | 6.86 | -1.86% | 5,549,860 |
| May 19, 2026 | 6.93 | 7.05 | 6.85 | 6.99 | 6.99 | 1.45% | 8,500,970 |
| May 18, 2026 | 6.96 | 6.98 | 6.80 | 6.89 | 6.89 | -1.01% | 8,881,220 |
| May 15, 2026 | 7.05 | 7.14 | 6.88 | 6.96 | 6.96 | -1.69% | 8,631,831 |
| May 14, 2026 | 7.10 | 7.16 | 6.96 | 7.08 | 7.08 | 0.71% | 7,216,648 |
| May 13, 2026 | 7.08 | 7.14 | 6.96 | 7.03 | 7.03 | -0.42% | 8,077,571 |
| May 12, 2026 | 7.19 | 7.19 | 6.92 | 7.06 | 7.06 | -1.81% | 10,181,070 |
| May 11, 2026 | 7.28 | 7.30 | 7.12 | 7.19 | 7.19 | -0.14% | 8,677,546 |
| May 8, 2026 | 7.21 | 7.31 | 7.17 | 7.20 | 7.20 | -0.41% | 7,659,255 |
| May 7, 2026 | 7.40 | 7.43 | 7.21 | 7.23 | 7.23 | -2.17% | 12,325,360 |
| May 6, 2026 | 7.42 | 7.48 | 7.32 | 7.39 | 7.39 | -0.14% | 8,529,127 |
| Apr 30, 2026 | 7.40 | 7.52 | 7.32 | 7.40 | 7.40 | - | 7,193,920 |
| Apr 29, 2026 | 7.27 | 7.43 | 7.26 | 7.40 | 7.40 | 1.09% | 9,402,274 |
| Apr 28, 2026 | 7.28 | 7.45 | 7.24 | 7.32 | 7.32 | 0.55% | 7,783,460 |
| Apr 27, 2026 | 7.18 | 7.32 | 7.07 | 7.28 | 7.28 | 2.10% | 10,089,820 |
| Apr 24, 2026 | 7.24 | 7.26 | 7.00 | 7.13 | 7.13 | -1.52% | 10,117,400 |
| Apr 23, 2026 | 7.22 | 7.43 | 7.19 | 7.24 | 7.24 | 1.26% | 12,817,310 |
| Apr 22, 2026 | 7.08 | 7.28 | 7.00 | 7.15 | 7.15 | 0.70% | 7,335,500 |
| Apr 21, 2026 | 7.04 | 7.15 | 6.96 | 7.10 | 7.10 | 0.28% | 5,433,000 |
| Apr 20, 2026 | 6.90 | 7.23 | 6.85 | 7.08 | 7.08 | 2.61% | 9,430,500 |
| Apr 17, 2026 | 6.85 | 6.97 | 6.75 | 6.90 | 6.90 | 0.73% | 5,900,820 |
| Apr 16, 2026 | 6.68 | 6.90 | 6.63 | 6.85 | 6.85 | 2.39% | 5,431,494 |
| Apr 15, 2026 | 6.76 | 6.84 | 6.68 | 6.69 | 6.69 | -0.89% | 4,431,120 |
| Apr 14, 2026 | 6.80 | 6.80 | 6.67 | 6.75 | 6.75 | 0.15% | 4,435,437 |
| Apr 13, 2026 | 6.82 | 6.83 | 6.70 | 6.74 | 6.74 | -1.17% | 4,126,100 |
| Apr 10, 2026 | 6.81 | 6.89 | 6.78 | 6.82 | 6.82 | 0.59% | 4,389,600 |
| Apr 9, 2026 | 6.89 | 6.89 | 6.76 | 6.78 | 6.78 | -1.31% | 4,308,554 |
| Apr 8, 2026 | 6.86 | 6.95 | 6.79 | 6.87 | 6.87 | 2.69% | 6,062,400 |
| Apr 7, 2026 | 6.48 | 6.71 | 6.41 | 6.69 | 6.69 | 3.40% | 5,275,200 |