Guangdong Tianan New Material Co., Ltd. (SHA:603725)
China · Delayed Price · Currency is CNY 9.62
-0.28 (-2.83%)
Mar 16, 2026, 1:45 PM CST
SHA:603725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |