Beijing Tianyishangjia New Material Corp., Ltd. (SHA:688033)
China · Delayed Price · Currency is CNY 6.38
-0.30 (-4.49%)
Jun 18, 2026, 3:00 PM CST
SHA:688033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 6.64 | 6.64 | 6.38 | 6.38 | 6.38 | -4.49% | 7,282,903 |
| Jun 17, 2026 | 6.84 | 6.95 | 6.67 | 6.68 | 6.68 | -1.47% | 5,794,780 |
| Jun 16, 2026 | 7.04 | 7.07 | 6.75 | 6.78 | 6.78 | -3.00% | 7,059,656 |
| Jun 15, 2026 | 6.60 | 7.09 | 6.60 | 6.99 | 6.99 | 5.75% | 6,326,784 |
| Jun 12, 2026 | 6.58 | 6.75 | 6.46 | 6.61 | 6.61 | 1.23% | 6,693,871 |
| Jun 11, 2026 | 6.79 | 6.92 | 6.48 | 6.53 | 6.53 | -3.83% | 6,737,735 |
| Jun 10, 2026 | 6.97 | 6.97 | 6.58 | 6.79 | 6.79 | -1.88% | 8,860,313 |
| Jun 9, 2026 | 7.09 | 7.18 | 6.88 | 6.92 | 6.92 | -1.14% | 6,787,434 |
| Jun 8, 2026 | 7.05 | 7.29 | 6.98 | 7.00 | 7.00 | -3.18% | 7,698,301 |
| Jun 5, 2026 | 7.35 | 7.38 | 7.13 | 7.23 | 7.23 | -1.09% | 6,887,752 |
| Jun 4, 2026 | 7.62 | 7.84 | 7.07 | 7.31 | 7.31 | -5.19% | 8,736,904 |
| Jun 3, 2026 | 7.81 | 8.14 | 7.60 | 7.71 | 7.71 | -2.28% | 12,415,760 |
| Jun 2, 2026 | 7.19 | 7.90 | 7.04 | 7.89 | 7.89 | 6.77% | 16,884,252 |
| Jun 1, 2026 | 6.23 | 7.78 | 6.23 | 7.39 | 7.39 | -5.13% | 27,098,158 |
| May 29, 2026 | 7.87 | 8.17 | 7.77 | 7.79 | 7.79 | -1.52% | 7,808,958 |
| May 28, 2026 | 7.89 | 7.99 | 7.80 | 7.91 | 7.91 | 0.76% | 5,744,539 |
| May 27, 2026 | 8.00 | 8.00 | 7.77 | 7.85 | 7.85 | -1.13% | 5,899,523 |
| May 26, 2026 | 8.02 | 8.14 | 7.80 | 7.94 | 7.94 | -0.87% | 10,290,097 |
| May 25, 2026 | 8.25 | 8.29 | 7.98 | 8.01 | 8.01 | -2.67% | 11,424,888 |
| May 22, 2026 | 8.07 | 8.30 | 8.06 | 8.23 | 8.23 | 2.24% | 8,437,545 |
| May 21, 2026 | 8.33 | 8.33 | 8.01 | 8.05 | 8.05 | -2.78% | 10,565,332 |
| May 20, 2026 | 9.00 | 9.12 | 8.24 | 8.28 | 8.28 | -2.36% | 19,054,237 |
| May 19, 2026 | 8.35 | 8.69 | 8.16 | 8.48 | 8.48 | 1.44% | 10,671,740 |
| May 18, 2026 | 8.58 | 8.58 | 7.98 | 8.36 | 8.36 | -2.56% | 18,519,600 |
| May 15, 2026 | 8.68 | 9.00 | 8.25 | 8.58 | 8.58 | -2.28% | 19,155,330 |
| May 14, 2026 | 8.65 | 8.88 | 8.56 | 8.78 | 8.78 | 2.33% | 15,876,070 |
| May 13, 2026 | 8.28 | 8.71 | 8.20 | 8.58 | 8.58 | 4.25% | 24,775,590 |
| May 12, 2026 | 8.47 | 8.71 | 8.19 | 8.23 | 8.23 | -2.14% | 23,073,670 |
| May 11, 2026 | 8.18 | 8.48 | 8.17 | 8.41 | 8.41 | 6.05% | 23,922,820 |
| May 8, 2026 | 7.06 | 7.93 | 6.88 | 7.93 | 7.93 | 14.93% | 26,928,640 |
| May 7, 2026 | 6.64 | 7.11 | 6.62 | 6.90 | 6.90 | 4.86% | 29,579,310 |
| May 6, 2026 | 6.58 | 7.11 | 6.58 | 6.58 | 6.58 | -20.05% | 46,357,450 |
| Apr 30, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | - | - |
| Apr 29, 2026 | 7.85 | 8.55 | 7.73 | 8.23 | 8.23 | 4.18% | 23,204,990 |
| Apr 28, 2026 | 7.90 | 7.96 | 7.71 | 7.90 | 7.90 | -0.75% | 9,601,064 |
| Apr 27, 2026 | 7.63 | 8.00 | 7.45 | 7.96 | 7.96 | 4.33% | 13,616,860 |
| Apr 24, 2026 | 7.78 | 7.80 | 7.50 | 7.63 | 7.63 | -1.55% | 12,890,670 |
| Apr 23, 2026 | 8.06 | 8.20 | 7.72 | 7.75 | 7.75 | -3.97% | 16,513,930 |
| Apr 22, 2026 | 8.19 | 8.22 | 8.06 | 8.07 | 8.07 | -1.71% | 9,246,537 |
| Apr 21, 2026 | 8.32 | 8.38 | 8.20 | 8.21 | 8.21 | -1.20% | 8,062,732 |
| Apr 20, 2026 | 8.34 | 8.39 | 8.18 | 8.31 | 8.31 | -0.48% | 11,013,030 |
| Apr 17, 2026 | 8.27 | 8.44 | 8.11 | 8.35 | 8.35 | 0.85% | 13,959,590 |
| Apr 16, 2026 | 8.25 | 8.34 | 8.17 | 8.28 | 8.28 | 0.36% | 8,253,054 |
| Apr 15, 2026 | 8.60 | 8.65 | 8.19 | 8.25 | 8.25 | -3.73% | 14,596,960 |
| Apr 14, 2026 | 8.38 | 8.64 | 8.38 | 8.57 | 8.57 | 2.51% | 11,932,920 |
| Apr 13, 2026 | 8.18 | 8.40 | 8.16 | 8.36 | 8.36 | 0.84% | 8,619,720 |
| Apr 10, 2026 | 8.27 | 8.44 | 8.27 | 8.29 | 8.29 | 0.36% | 8,672,278 |
| Apr 9, 2026 | 8.42 | 8.44 | 8.22 | 8.26 | 8.26 | -2.94% | 11,517,690 |
| Apr 8, 2026 | 8.32 | 8.53 | 8.30 | 8.51 | 8.51 | 3.65% | 12,067,480 |
| Apr 7, 2026 | 8.13 | 8.42 | 8.12 | 8.21 | 8.21 | 0.98% | 9,577,249 |