Guangdong Tianan New Material Co., Ltd. (SHA:603725)
China · Delayed Price · Currency is CNY 8.46
-0.31 (-3.53%)
Apr 3, 2026, 3:00 PM CST
SHA:603725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.90 | 8.99 | 8.68 | 8.77 | 8.77 | -2.34% | 3,716,872 |
| Apr 1, 2026 | 8.90 | 9.05 | 8.85 | 8.98 | 8.98 | 2.16% | 3,770,140 |
| Mar 31, 2026 | 8.96 | 9.08 | 8.76 | 8.79 | 8.79 | -1.24% | 3,649,400 |
| Mar 30, 2026 | 8.99 | 9.08 | 8.79 | 8.90 | 8.90 | -1.33% | 5,576,200 |
| Mar 27, 2026 | 8.77 | 9.05 | 8.77 | 9.02 | 9.02 | 1.69% | 3,330,600 |
| Mar 26, 2026 | 8.96 | 9.12 | 8.75 | 8.87 | 8.87 | -1.00% | 3,404,140 |
| Mar 25, 2026 | 8.88 | 9.08 | 8.85 | 8.96 | 8.96 | 0.79% | 3,347,340 |
| Mar 24, 2026 | 8.59 | 8.90 | 8.46 | 8.89 | 8.89 | 5.83% | 7,017,334 |
| Mar 23, 2026 | 8.90 | 9.04 | 8.29 | 8.40 | 8.40 | -7.89% | 8,606,980 |
| Mar 20, 2026 | 9.34 | 9.35 | 9.06 | 9.12 | 9.12 | -1.19% | 4,135,300 |
| Mar 19, 2026 | 9.59 | 9.59 | 9.17 | 9.23 | 9.23 | -3.95% | 4,634,725 |
| Mar 18, 2026 | 9.57 | 9.62 | 9.42 | 9.61 | 9.61 | 0.42% | 3,463,064 |
| Mar 17, 2026 | 9.69 | 9.85 | 9.56 | 9.57 | 9.57 | -0.93% | 4,494,156 |
| Mar 16, 2026 | 9.83 | 9.96 | 9.57 | 9.66 | 9.66 | -2.42% | 6,597,111 |
| Mar 13, 2026 | 9.76 | 9.98 | 9.74 | 9.90 | 9.90 | 1.43% | 5,221,932 |
| Mar 12, 2026 | 9.86 | 9.98 | 9.75 | 9.76 | 9.76 | -1.21% | 5,565,796 |
| Mar 11, 2026 | 10.12 | 10.14 | 9.84 | 9.88 | 9.88 | -1.89% | 5,508,840 |
| Mar 10, 2026 | 9.91 | 10.12 | 9.89 | 10.07 | 10.07 | 2.55% | 5,600,624 |
| Mar 9, 2026 | 10.23 | 10.23 | 9.76 | 9.82 | 9.82 | -3.82% | 8,317,384 |
| Mar 6, 2026 | 9.92 | 10.24 | 9.83 | 10.21 | 10.21 | 3.03% | 5,763,560 |
| Mar 5, 2026 | 9.97 | 10.18 | 9.86 | 9.91 | 9.91 | 0.20% | 5,674,899 |
| Mar 4, 2026 | 9.68 | 9.99 | 9.33 | 9.89 | 9.89 | 1.75% | 11,437,490 |
| Mar 3, 2026 | 9.81 | 9.91 | 9.61 | 9.72 | 9.72 | -0.41% | 7,825,944 |
| Mar 2, 2026 | 9.98 | 10.20 | 9.60 | 9.76 | 9.76 | -4.03% | 7,866,520 |
| Feb 27, 2026 | 10.25 | 10.29 | 10.08 | 10.17 | 10.17 | -0.78% | 3,750,904 |
| Feb 26, 2026 | 10.32 | 10.37 | 10.17 | 10.25 | 10.25 | -0.58% | 3,861,328 |
| Feb 25, 2026 | 10.34 | 10.47 | 10.29 | 10.31 | 10.31 | -0.77% | 5,094,544 |
| Feb 24, 2026 | 10.18 | 10.44 | 10.13 | 10.39 | 10.39 | 2.77% | 5,737,936 |
| Feb 13, 2026 | 10.10 | 10.24 | 10.05 | 10.11 | 10.11 | - | 4,005,268 |
| Feb 12, 2026 | 10.18 | 10.25 | 10.02 | 10.11 | 10.11 | -1.17% | 4,279,318 |
| Feb 11, 2026 | 10.30 | 10.31 | 10.20 | 10.23 | 10.23 | -0.78% | 4,513,667 |
| Feb 10, 2026 | 10.24 | 10.41 | 10.17 | 10.31 | 10.31 | 0.39% | 6,259,035 |
| Feb 9, 2026 | 10.61 | 10.64 | 10.18 | 10.27 | 10.27 | -3.20% | 11,877,020 |
| Feb 6, 2026 | 10.30 | 10.75 | 10.21 | 10.61 | 10.61 | 3.01% | 10,590,725 |
| Feb 5, 2026 | 10.27 | 10.52 | 10.18 | 10.30 | 10.30 | 0.29% | 5,576,696 |
| Feb 4, 2026 | 10.14 | 10.40 | 10.14 | 10.27 | 10.27 | 0.79% | 4,914,490 |
| Feb 3, 2026 | 10.15 | 10.22 | 10.02 | 10.19 | 10.19 | 0.99% | 4,605,440 |
| Feb 2, 2026 | 10.21 | 10.51 | 10.07 | 10.09 | 10.09 | -1.18% | 9,347,792 |
| Jan 30, 2026 | 9.87 | 10.40 | 9.80 | 10.21 | 10.21 | 3.55% | 8,324,508 |
| Jan 29, 2026 | 10.11 | 10.14 | 9.79 | 9.86 | 9.86 | -2.18% | 6,072,600 |
| Jan 28, 2026 | 10.14 | 10.18 | 9.95 | 10.08 | 10.08 | - | 4,273,002 |
| Jan 27, 2026 | 10.02 | 10.15 | 9.78 | 10.08 | 10.08 | -0.40% | 6,703,891 |
| Jan 26, 2026 | 10.28 | 10.32 | 10.00 | 10.12 | 10.12 | -1.75% | 5,953,784 |
| 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 |