TianYu Bio-Technology Co., Ltd. (SHA:603717)
China · Delayed Price · Currency is CNY 7.64
-0.04 (-0.52%)
Feb 3, 2026, 3:00 PM CST
TianYu Bio-Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 7.76 | 7.78 | 7.61 | 7.64 | 7.64 | -0.52% | 6,923,948 |
| Feb 2, 2026 | 7.87 | 7.88 | 7.64 | 7.68 | 7.68 | -1.92% | 9,143,380 |
| Jan 30, 2026 | 7.58 | 7.92 | 7.56 | 7.83 | 7.83 | 3.30% | 11,086,560 |
| Jan 29, 2026 | 7.53 | 7.75 | 7.46 | 7.58 | 7.58 | 0.13% | 8,868,980 |
| Jan 28, 2026 | 7.68 | 7.68 | 7.53 | 7.57 | 7.57 | -1.05% | 5,875,920 |
| Jan 27, 2026 | 7.76 | 7.79 | 7.45 | 7.65 | 7.65 | -1.42% | 7,851,200 |
| Jan 26, 2026 | 7.99 | 7.99 | 7.63 | 7.76 | 7.76 | -1.40% | 8,328,560 |
| Jan 23, 2026 | 7.82 | 7.91 | 7.78 | 7.87 | 7.87 | 0.64% | 5,399,695 |
| Jan 22, 2026 | 7.67 | 7.84 | 7.57 | 7.82 | 7.82 | 2.76% | 8,136,400 |
| Jan 21, 2026 | 7.64 | 7.70 | 7.55 | 7.61 | 7.61 | -1.17% | 7,507,041 |
| Jan 20, 2026 | 7.80 | 7.83 | 7.62 | 7.70 | 7.70 | -1.16% | 7,120,900 |
| Jan 19, 2026 | 7.54 | 7.80 | 7.51 | 7.79 | 7.79 | 2.91% | 7,341,000 |
| Jan 16, 2026 | 7.77 | 7.81 | 7.54 | 7.57 | 7.57 | -2.20% | 7,950,771 |
| Jan 15, 2026 | 7.85 | 7.86 | 7.71 | 7.74 | 7.74 | -1.53% | 6,566,018 |
| Jan 14, 2026 | 7.89 | 7.97 | 7.72 | 7.86 | 7.86 | -0.38% | 8,544,640 |
| Jan 13, 2026 | 7.95 | 8.08 | 7.82 | 7.89 | 7.89 | -0.75% | 9,103,460 |
| Jan 12, 2026 | 7.84 | 7.97 | 7.74 | 7.95 | 7.95 | 1.66% | 8,792,659 |
| Jan 9, 2026 | 7.84 | 7.84 | 7.71 | 7.82 | 7.82 | 0.26% | 7,190,299 |
| Jan 8, 2026 | 7.74 | 7.86 | 7.70 | 7.80 | 7.80 | - | 5,448,001 |
| Jan 7, 2026 | 7.80 | 7.90 | 7.63 | 7.80 | 7.80 | -0.13% | 8,677,683 |
| Jan 6, 2026 | 7.70 | 7.85 | 7.64 | 7.81 | 7.81 | 1.69% | 8,007,631 |
| Jan 5, 2026 | 7.50 | 7.94 | 7.37 | 7.68 | 7.68 | -2.04% | 15,118,690 |
| Dec 31, 2025 | 7.86 | 7.86 | 7.57 | 7.84 | 7.84 | 0.90% | 6,744,800 |
| Dec 30, 2025 | 7.82 | 7.91 | 7.69 | 7.77 | 7.77 | -0.64% | 5,871,800 |
| Dec 29, 2025 | 7.89 | 7.95 | 7.74 | 7.82 | 7.82 | -0.89% | 5,847,900 |
| Dec 26, 2025 | 7.76 | 8.10 | 7.76 | 7.89 | 7.89 | 1.54% | 8,582,600 |
| Dec 25, 2025 | 7.70 | 7.79 | 7.60 | 7.77 | 7.77 | 1.04% | 5,566,500 |
| Dec 24, 2025 | 7.67 | 7.74 | 7.58 | 7.69 | 7.69 | 0.26% | 6,428,200 |
| Dec 23, 2025 | 7.80 | 7.80 | 7.58 | 7.67 | 7.67 | -2.04% | 7,042,620 |
| Dec 22, 2025 | 7.85 | 7.92 | 7.80 | 7.83 | 7.83 | -0.25% | 4,973,840 |
| Dec 19, 2025 | 7.70 | 7.87 | 7.66 | 7.85 | 7.85 | 1.82% | 5,963,700 |
| Dec 18, 2025 | 7.62 | 7.81 | 7.62 | 7.71 | 7.71 | 0.13% | 6,683,300 |
| Dec 17, 2025 | 7.95 | 7.98 | 7.51 | 7.70 | 7.70 | 0.26% | 8,667,880 |
| Dec 16, 2025 | 7.85 | 7.85 | 7.62 | 7.68 | 7.68 | -1.79% | 5,724,580 |
| Dec 15, 2025 | 7.80 | 7.95 | 7.69 | 7.82 | 7.82 | 0.26% | 6,033,020 |
| Dec 12, 2025 | 7.88 | 8.14 | 7.75 | 7.80 | 7.80 | -0.26% | 9,582,400 |
| Dec 11, 2025 | 7.92 | 7.95 | 7.71 | 7.82 | 7.82 | -1.26% | 8,682,700 |
| Dec 10, 2025 | 8.03 | 8.14 | 7.87 | 7.92 | 7.92 | -1.74% | 7,574,140 |
| Dec 9, 2025 | 8.22 | 8.23 | 8.04 | 8.06 | 8.06 | -2.42% | 7,322,000 |
| Dec 8, 2025 | 8.25 | 8.31 | 8.15 | 8.26 | 8.26 | 0.73% | 5,526,219 |
| Dec 5, 2025 | 8.08 | 8.23 | 8.00 | 8.20 | 8.20 | 1.49% | 5,855,599 |
| Dec 4, 2025 | 8.34 | 8.41 | 8.03 | 8.08 | 8.08 | -3.12% | 7,202,000 |
| Dec 3, 2025 | 8.55 | 8.66 | 8.30 | 8.34 | 8.34 | -2.68% | 7,261,099 |
| Dec 2, 2025 | 8.74 | 8.79 | 8.52 | 8.57 | 8.57 | -1.83% | 5,235,400 |
| Dec 1, 2025 | 8.89 | 8.94 | 8.70 | 8.73 | 8.73 | -1.36% | 5,462,900 |
| Nov 28, 2025 | 8.59 | 8.88 | 8.56 | 8.85 | 8.85 | 1.96% | 5,466,899 |
| Nov 27, 2025 | 8.35 | 8.80 | 8.32 | 8.68 | 8.68 | 3.95% | 9,700,000 |
| Nov 26, 2025 | 8.60 | 8.64 | 8.32 | 8.35 | 8.35 | -2.91% | 8,744,400 |
| Nov 25, 2025 | 8.43 | 8.65 | 8.38 | 8.60 | 8.60 | 2.63% | 7,959,399 |
| Nov 24, 2025 | 8.42 | 8.55 | 8.26 | 8.38 | 8.38 | -0.71% | 10,269,900 |