Guangdong Tianan New Material Co., Ltd. (SHA:603725)
China · Delayed Price · Currency is CNY 10.09
-0.21 (-2.04%)
Jan 26, 2026, 1:25 PM CST
SHA:603725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 10.20 | 10.33 | 10.15 | 10.30 | 10.30 | 0.68% | 6,199,220 |
| Jan 22, 2026 | 10.27 | 10.62 | 10.20 | 10.23 | 10.23 | 0.10% | 7,334,820 |
| Jan 21, 2026 | 10.02 | 10.24 | 9.92 | 10.22 | 10.22 | 1.89% | 6,475,616 |
| Jan 20, 2026 | 10.12 | 10.13 | 9.95 | 10.03 | 10.03 | -1.08% | 5,332,008 |
| Jan 19, 2026 | 9.83 | 10.22 | 9.75 | 10.14 | 10.14 | 3.58% | 10,794,630 |
| Jan 16, 2026 | 9.62 | 9.81 | 9.52 | 9.79 | 9.79 | 2.09% | 5,686,428 |
| Jan 15, 2026 | 9.64 | 9.70 | 9.56 | 9.59 | 9.59 | -1.03% | 3,133,352 |
| Jan 14, 2026 | 9.65 | 9.85 | 9.57 | 9.69 | 9.69 | 0.94% | 7,508,652 |
| Jan 13, 2026 | 9.79 | 9.90 | 9.57 | 9.60 | 9.60 | -1.94% | 7,418,640 |
| Jan 12, 2026 | 9.43 | 10.08 | 9.32 | 9.79 | 9.79 | 3.82% | 12,944,040 |
| Jan 9, 2026 | 9.36 | 9.45 | 9.23 | 9.43 | 9.43 | 0.32% | 7,685,526 |
| Jan 8, 2026 | 9.30 | 9.43 | 9.24 | 9.40 | 9.40 | 1.08% | 3,008,240 |
| Jan 7, 2026 | 9.42 | 9.43 | 9.28 | 9.30 | 9.30 | -0.85% | 3,131,227 |
| Jan 6, 2026 | 9.36 | 9.56 | 9.30 | 9.38 | 9.38 | 0.54% | 3,650,380 |
| Jan 5, 2026 | 9.25 | 9.42 | 9.22 | 9.33 | 9.33 | 0.86% | 3,763,380 |
| Dec 31, 2025 | 9.28 | 9.30 | 9.10 | 9.25 | 9.25 | 0.22% | 2,480,298 |
| Dec 30, 2025 | 9.30 | 9.34 | 9.18 | 9.23 | 9.23 | -0.32% | 2,264,792 |
| Dec 29, 2025 | 9.31 | 9.39 | 9.20 | 9.26 | 9.26 | -0.86% | 3,376,040 |
| Dec 26, 2025 | 9.49 | 9.52 | 9.33 | 9.34 | 9.34 | -1.48% | 2,972,940 |
| Dec 25, 2025 | 9.52 | 9.54 | 9.39 | 9.48 | 9.48 | -0.11% | 2,643,832 |
| Dec 24, 2025 | 9.43 | 9.56 | 9.43 | 9.49 | 9.49 | 0.21% | 2,565,420 |
| Dec 23, 2025 | 9.50 | 9.55 | 9.38 | 9.47 | 9.47 | -0.32% | 3,462,499 |
| Dec 22, 2025 | 9.33 | 9.55 | 9.26 | 9.50 | 9.50 | 2.26% | 5,149,476 |
| Dec 19, 2025 | 9.16 | 9.31 | 9.08 | 9.29 | 9.29 | 2.09% | 3,401,440 |
| Dec 18, 2025 | 9.01 | 9.16 | 8.90 | 9.10 | 9.10 | 1.45% | 3,036,200 |
| Dec 17, 2025 | 8.95 | 9.01 | 8.75 | 8.97 | 8.97 | 0.11% | 3,424,611 |
| Dec 16, 2025 | 9.10 | 9.16 | 8.95 | 8.96 | 8.96 | -1.97% | 3,458,900 |
| Dec 15, 2025 | 9.16 | 9.22 | 9.02 | 9.14 | 9.14 | -0.76% | 3,424,000 |
| Dec 12, 2025 | 9.25 | 9.40 | 9.14 | 9.21 | 9.21 | -0.43% | 3,909,215 |
| Dec 11, 2025 | 9.58 | 9.59 | 9.24 | 9.25 | 9.25 | -2.73% | 4,948,396 |
| Dec 10, 2025 | 9.37 | 9.53 | 9.28 | 9.51 | 9.51 | 1.60% | 5,472,560 |
| Dec 9, 2025 | 9.37 | 9.51 | 9.35 | 9.36 | 9.36 | 0.65% | 8,272,548 |
| Dec 8, 2025 | 9.27 | 9.38 | 9.21 | 9.30 | 9.30 | 0.43% | 3,500,352 |
| Dec 5, 2025 | 9.17 | 9.27 | 9.09 | 9.26 | 9.26 | 0.98% | 1,843,396 |
| Dec 4, 2025 | 9.27 | 9.29 | 9.10 | 9.17 | 9.17 | -1.08% | 2,616,007 |
| Dec 3, 2025 | 9.33 | 9.34 | 9.22 | 9.27 | 9.27 | -0.54% | 1,771,599 |
| Dec 2, 2025 | 9.37 | 9.40 | 9.22 | 9.32 | 9.32 | -0.53% | 2,396,744 |
| Dec 1, 2025 | 9.35 | 9.50 | 9.35 | 9.37 | 9.37 | - | 4,508,323 |
| Nov 28, 2025 | 9.26 | 9.39 | 9.17 | 9.37 | 9.37 | 0.11% | 3,884,379 |
| Nov 27, 2025 | 9.54 | 9.54 | 9.21 | 9.36 | 9.36 | 1.74% | 4,737,360 |
| Nov 26, 2025 | 9.28 | 9.39 | 9.18 | 9.20 | 9.20 | -1.08% | 2,542,888 |
| Nov 25, 2025 | 9.20 | 9.42 | 9.20 | 9.30 | 9.30 | 1.53% | 3,480,060 |
| Nov 24, 2025 | 9.08 | 9.20 | 9.00 | 9.16 | 9.16 | 1.44% | 4,065,648 |
| Nov 21, 2025 | 9.31 | 9.42 | 8.95 | 9.03 | 9.03 | -3.73% | 5,088,984 |
| Nov 20, 2025 | 9.52 | 9.52 | 9.31 | 9.38 | 9.38 | -1.16% | 3,670,240 |
| Nov 19, 2025 | 9.62 | 9.70 | 9.40 | 9.49 | 9.49 | -1.04% | 3,999,460 |
| Nov 18, 2025 | 9.76 | 9.76 | 9.55 | 9.59 | 9.59 | -1.74% | 5,338,513 |
| Nov 17, 2025 | 9.89 | 9.90 | 9.71 | 9.76 | 9.76 | -0.61% | 6,710,799 |
| Nov 14, 2025 | 9.84 | 9.93 | 9.74 | 9.82 | 9.82 | -0.51% | 4,458,260 |
| Nov 13, 2025 | 9.91 | 9.95 | 9.76 | 9.87 | 9.87 | 0.20% | 4,892,296 |