TianYu Bio-Technology Co., Ltd. (SHA:603717)
China · Delayed Price · Currency is CNY 5.97
-0.05 (-0.83%)
Oct 8, 2026, 2:04 PM CST
TianYu Bio-Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.10 | 6.20 | 5.89 | 6.02 | 6.02 | -0.33% | 9,963,300 |
| Sep 29, 2026 | 5.86 | 6.11 | 5.78 | 6.04 | 6.04 | 3.07% | 7,852,200 |
| Sep 28, 2026 | 5.94 | 5.96 | 5.78 | 5.86 | 5.86 | -1.18% | 7,355,613 |
| Sep 24, 2026 | 5.83 | 5.94 | 5.82 | 5.93 | 5.93 | 1.02% | 5,724,472 |
| Sep 23, 2026 | 5.92 | 5.99 | 5.82 | 5.87 | 5.87 | -1.18% | 5,220,120 |
| Sep 22, 2026 | 5.98 | 6.04 | 5.83 | 5.94 | 5.94 | -0.67% | 8,610,280 |
| Sep 21, 2026 | 5.77 | 5.99 | 5.77 | 5.98 | 5.98 | 3.10% | 7,463,900 |
| Sep 18, 2026 | 5.87 | 5.92 | 5.75 | 5.80 | 5.80 | -1.19% | 6,982,400 |
| Sep 17, 2026 | 5.82 | 5.90 | 5.66 | 5.87 | 5.87 | 0.34% | 8,053,953 |
| Sep 16, 2026 | 5.75 | 5.89 | 5.62 | 5.85 | 5.85 | 1.74% | 9,067,300 |
| Sep 15, 2026 | 6.07 | 6.07 | 5.72 | 5.75 | 5.75 | -5.12% | 9,882,620 |
| Sep 14, 2026 | 5.95 | 6.17 | 5.90 | 6.06 | 6.06 | 0.50% | 9,021,300 |
| Sep 11, 2026 | 6.27 | 6.32 | 5.93 | 6.03 | 6.03 | -4.74% | 14,174,980 |
| Sep 10, 2026 | 6.60 | 6.60 | 6.29 | 6.33 | 6.33 | -4.09% | 9,842,300 |
| Sep 9, 2026 | 6.65 | 6.74 | 6.55 | 6.60 | 6.60 | -1.35% | 8,500,967 |
| Sep 8, 2026 | 6.70 | 6.75 | 6.60 | 6.69 | 6.69 | -0.15% | 9,217,200 |
| Sep 7, 2026 | 6.54 | 6.72 | 6.42 | 6.70 | 6.70 | 2.45% | 13,708,190 |
| Sep 4, 2026 | 6.42 | 6.75 | 6.40 | 6.54 | 6.54 | 1.71% | 13,840,200 |
| Sep 3, 2026 | 6.65 | 6.70 | 6.38 | 6.43 | 6.43 | -3.31% | 6,788,100 |
| Sep 2, 2026 | 6.68 | 6.68 | 6.52 | 6.65 | 6.65 | -0.30% | 5,958,173 |
| Sep 1, 2026 | 6.68 | 6.75 | 6.54 | 6.67 | 6.67 | 0.76% | 9,048,200 |
| Aug 31, 2026 | 6.64 | 6.68 | 6.54 | 6.62 | 6.62 | - | 6,780,000 |
| Aug 28, 2026 | 6.57 | 6.64 | 6.49 | 6.62 | 6.62 | 0.76% | 7,389,300 |
| Aug 27, 2026 | 6.52 | 6.64 | 6.50 | 6.57 | 6.57 | 0.31% | 6,905,740 |
| Aug 26, 2026 | 6.48 | 6.72 | 6.48 | 6.55 | 6.55 | 0.31% | 7,928,999 |
| Aug 25, 2026 | 6.29 | 6.59 | 6.28 | 6.53 | 6.53 | 3.49% | 8,580,099 |
| Aug 24, 2026 | 6.42 | 6.44 | 6.23 | 6.31 | 6.31 | -0.63% | 8,262,100 |
| Aug 21, 2026 | 6.35 | 6.52 | 6.23 | 6.35 | 6.35 | - | 8,021,199 |
| Aug 20, 2026 | 6.24 | 6.45 | 6.23 | 6.35 | 6.35 | 1.93% | 11,131,130 |
| Aug 19, 2026 | 6.64 | 6.70 | 6.18 | 6.23 | 6.23 | -4.45% | 16,963,099 |
| Aug 18, 2026 | 6.41 | 6.99 | 6.38 | 6.52 | 6.52 | 2.19% | 21,604,368 |
| Aug 17, 2026 | 6.25 | 6.41 | 6.22 | 6.38 | 6.38 | 2.08% | 5,841,000 |
| Aug 14, 2026 | 6.35 | 6.38 | 6.19 | 6.25 | 6.25 | -1.57% | 7,574,320 |
| Aug 13, 2026 | 6.60 | 6.60 | 6.32 | 6.35 | 6.35 | -3.20% | 10,186,750 |
| Aug 12, 2026 | 6.45 | 6.61 | 6.39 | 6.56 | 6.56 | 2.02% | 9,091,660 |
| Aug 11, 2026 | 6.34 | 6.50 | 6.23 | 6.43 | 6.43 | 0.16% | 12,365,700 |
| Aug 10, 2026 | 6.03 | 6.44 | 6.01 | 6.42 | 6.42 | 6.82% | 13,795,920 |
| Aug 7, 2026 | 6.06 | 6.06 | 5.86 | 6.01 | 6.01 | -0.99% | 8,742,500 |
| Aug 6, 2026 | 5.88 | 6.07 | 5.83 | 6.07 | 6.07 | 2.88% | 10,337,400 |
| Aug 5, 2026 | 5.88 | 5.94 | 5.79 | 5.90 | 5.90 | 1.20% | 7,766,570 |
| Aug 4, 2026 | 5.77 | 5.90 | 5.76 | 5.83 | 5.83 | 1.92% | 8,553,970 |
| Aug 3, 2026 | 5.76 | 5.76 | 5.58 | 5.72 | 5.72 | 2.69% | 10,236,400 |
| Jul 31, 2026 | 5.36 | 5.67 | 5.36 | 5.57 | 5.57 | 3.53% | 12,037,299 |
| Jul 30, 2026 | 5.43 | 5.66 | 5.29 | 5.38 | 5.38 | 0.19% | 13,497,630 |
| Jul 29, 2026 | 5.22 | 5.43 | 5.20 | 5.37 | 5.37 | 3.07% | 12,615,130 |
| Jul 28, 2026 | 5.25 | 5.43 | 5.18 | 5.21 | 5.21 | 0.19% | 10,511,500 |
| Jul 27, 2026 | 5.08 | 5.30 | 5.00 | 5.20 | 5.20 | 2.77% | 12,088,630 |
| Jul 24, 2026 | 5.15 | 5.20 | 4.93 | 5.06 | 5.06 | -2.13% | 10,167,800 |
| Jul 23, 2026 | 4.95 | 5.20 | 4.91 | 5.17 | 5.17 | 4.87% | 14,166,303 |
| Jul 22, 2026 | 5.06 | 5.17 | 4.90 | 4.93 | 4.93 | -2.57% | 11,437,480 |