Tianyang New Materials (Shanghai) Technology Co., Ltd. (SHA:603330)
China · Delayed Price · Currency is CNY 10.03
+0.36 (3.72%)
Sep 21, 2026, 9:54 AM CST
SHA:603330 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 19,107,091 |
| 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 |