Tianyang New Materials (Shanghai) Technology Co., Ltd. (SHA:603330)
China · Delayed Price · Currency is CNY 6.80
-0.06 (-0.87%)
May 28, 2026, 3:00 PM CST
SHA:603330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 6.85 | 7.03 | 6.62 | 6.80 | - | -0.87% | 14,449,791 |
| 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 |
| Apr 3, 2026 | 6.71 | 6.76 | 6.44 | 6.47 | 6.47 | -3.58% | 5,639,700 |
| Apr 2, 2026 | 6.72 | 6.85 | 6.64 | 6.71 | 6.71 | -1.03% | 4,786,796 |
| Apr 1, 2026 | 6.72 | 6.85 | 6.70 | 6.78 | 6.78 | 1.80% | 5,064,154 |
| Mar 31, 2026 | 6.91 | 6.92 | 6.65 | 6.66 | 6.66 | -2.77% | 4,460,188 |
| Mar 30, 2026 | 6.77 | 6.89 | 6.68 | 6.85 | 6.85 | 1.03% | 5,266,700 |
| Mar 27, 2026 | 6.63 | 6.82 | 6.57 | 6.78 | 6.78 | 1.80% | 5,243,712 |
| Mar 26, 2026 | 6.77 | 6.92 | 6.62 | 6.66 | 6.66 | -1.91% | 5,662,153 |
| Mar 25, 2026 | 6.51 | 6.84 | 6.51 | 6.79 | 6.79 | 2.11% | 6,112,425 |
| Mar 24, 2026 | 6.57 | 6.67 | 6.37 | 6.65 | 6.65 | 3.91% | 7,882,821 |
| Mar 23, 2026 | 6.50 | 6.79 | 6.34 | 6.40 | 6.40 | -7.25% | 10,057,130 |
| Mar 20, 2026 | 7.16 | 7.16 | 6.88 | 6.90 | 6.90 | -3.36% | 7,680,100 |
| Mar 19, 2026 | 7.28 | 7.30 | 7.03 | 7.14 | 7.14 | -2.46% | 8,012,600 |
| Mar 18, 2026 | 7.26 | 7.32 | 7.18 | 7.32 | 7.32 | 1.10% | 6,346,148 |
| Mar 17, 2026 | 7.43 | 7.48 | 7.21 | 7.24 | 7.24 | -2.69% | 9,724,486 |
| Mar 16, 2026 | 7.36 | 7.46 | 7.33 | 7.44 | 7.44 | 1.09% | 6,510,100 |