Guangdong Tianan New Material Co., Ltd. (SHA:603725)
China · Delayed Price · Currency is CNY 10.49
+0.02 (0.19%)
May 19, 2026, 3:00 PM CST
SHA:603725 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 10.35 | 10.54 | 9.95 | 10.47 | 10.47 | 1.75% | 8,954,884 |
| May 15, 2026 | 10.45 | 10.66 | 10.15 | 10.29 | 10.29 | -1.63% | 12,484,820 |
| May 14, 2026 | 9.92 | 10.66 | 9.83 | 10.46 | 10.46 | 5.44% | 13,176,510 |
| May 13, 2026 | 10.05 | 10.14 | 9.90 | 9.92 | 9.92 | -1.00% | 5,421,712 |
| May 12, 2026 | 10.30 | 10.37 | 9.96 | 10.02 | 10.02 | -2.72% | 5,439,940 |
| May 11, 2026 | 10.20 | 10.39 | 10.11 | 10.30 | 10.30 | 1.08% | 6,693,606 |
| May 8, 2026 | 9.96 | 10.30 | 9.93 | 10.19 | 10.19 | 2.00% | 7,451,504 |
| May 7, 2026 | 10.05 | 10.10 | 9.72 | 9.99 | 9.99 | -0.20% | 8,199,700 |
| May 6, 2026 | 9.82 | 10.29 | 9.82 | 10.01 | 10.01 | 2.04% | 11,800,590 |
| Apr 30, 2026 | 9.81 | 9.90 | 9.66 | 9.81 | 9.81 | - | 4,140,020 |
| Apr 29, 2026 | 9.65 | 9.97 | 9.61 | 9.81 | 9.81 | 1.13% | 5,385,940 |
| Apr 28, 2026 | 9.78 | 9.90 | 9.56 | 9.70 | 9.70 | -1.52% | 7,045,051 |
| Apr 27, 2026 | 9.91 | 9.96 | 9.73 | 9.85 | 9.85 | -0.40% | 6,575,172 |
| Apr 24, 2026 | 9.60 | 10.05 | 9.53 | 9.89 | 9.89 | 2.28% | 9,382,820 |
| Apr 23, 2026 | 9.64 | 9.69 | 9.52 | 9.67 | 9.67 | 0.31% | 5,362,828 |
| Apr 22, 2026 | 9.41 | 9.76 | 9.35 | 9.64 | 9.64 | 2.23% | 7,259,330 |
| Apr 21, 2026 | 9.25 | 9.55 | 9.17 | 9.43 | 9.43 | 2.61% | 10,283,000 |
| Apr 20, 2026 | 9.17 | 9.32 | 8.90 | 9.19 | 9.19 | 0.22% | 12,316,690 |
| Apr 17, 2026 | 9.26 | 9.36 | 8.95 | 9.17 | 9.17 | -1.29% | 9,020,800 |
| Apr 16, 2026 | 8.96 | 9.33 | 8.86 | 9.29 | 9.29 | 4.15% | 9,062,716 |
| Apr 15, 2026 | 9.38 | 9.38 | 8.85 | 8.92 | 8.92 | -4.19% | 10,719,960 |
| Apr 14, 2026 | 8.88 | 9.37 | 8.81 | 9.31 | 9.31 | 5.80% | 9,985,720 |
| Apr 13, 2026 | 8.99 | 8.99 | 8.73 | 8.80 | 8.80 | -1.57% | 3,399,799 |
| Apr 10, 2026 | 8.84 | 9.03 | 8.84 | 8.94 | 8.94 | 1.13% | 3,118,160 |
| Apr 9, 2026 | 8.95 | 8.99 | 8.81 | 8.84 | 8.84 | -0.90% | 3,917,148 |
| Apr 8, 2026 | 9.00 | 9.00 | 8.76 | 8.92 | 8.92 | 2.76% | 4,954,336 |
| Apr 7, 2026 | 8.42 | 8.77 | 8.41 | 8.68 | 8.68 | 2.60% | 4,239,076 |
| Apr 3, 2026 | 8.63 | 8.77 | 8.41 | 8.46 | 8.46 | -3.53% | 3,625,020 |
| 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 |