Beijing Tianyishangjia New Material Corp., Ltd. (SHA:688033)
China · Delayed Price · Currency is CNY 7.32
+0.08 (1.10%)
Oct 9, 2026, 3:00 PM CST
SHA:688033 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 7.20 | 7.38 | 7.16 | 7.32 | 7.32 | 1.10% | 2,566,752 |
| Oct 8, 2026 | 7.18 | 7.29 | 7.13 | 7.24 | 7.24 | 0.42% | 1,986,400 |
| Sep 30, 2026 | 7.29 | 7.37 | 7.13 | 7.21 | 7.21 | -1.10% | 2,219,569 |
| Sep 29, 2026 | 7.15 | 7.36 | 7.10 | 7.29 | 7.29 | 1.96% | 3,145,632 |
| Sep 28, 2026 | 7.51 | 7.59 | 7.15 | 7.15 | 7.15 | -4.79% | 3,848,806 |
| Sep 24, 2026 | 7.29 | 7.67 | 7.29 | 7.51 | 7.51 | 2.18% | 5,551,519 |
| Sep 23, 2026 | 7.33 | 7.37 | 7.23 | 7.35 | 7.35 | 0.82% | 2,001,457 |
| Sep 22, 2026 | 7.29 | 7.39 | 7.21 | 7.29 | 7.29 | 0.14% | 2,739,670 |
| Sep 21, 2026 | 7.26 | 7.42 | 7.26 | 7.28 | 7.28 | -0.55% | 3,391,324 |
| Sep 18, 2026 | 7.49 | 7.58 | 7.20 | 7.32 | 7.32 | -1.48% | 4,919,852 |
| Sep 17, 2026 | 7.18 | 7.48 | 7.18 | 7.43 | 7.43 | 1.64% | 5,043,952 |
| Sep 16, 2026 | 7.22 | 7.35 | 7.18 | 7.31 | 7.31 | - | 3,440,294 |
| Sep 15, 2026 | 7.08 | 7.45 | 6.97 | 7.31 | 7.31 | 4.13% | 7,856,696 |
| Sep 14, 2026 | 7.17 | 7.17 | 6.92 | 7.02 | 7.02 | -1.68% | 4,525,139 |
| Sep 11, 2026 | 7.18 | 7.27 | 7.01 | 7.14 | 7.14 | -1.79% | 6,173,611 |
| Sep 10, 2026 | 7.25 | 7.48 | 7.21 | 7.27 | 7.27 | -1.22% | 6,927,596 |
| Sep 9, 2026 | 6.65 | 7.69 | 6.56 | 7.36 | 7.36 | 12.20% | 16,947,854 |
| Sep 8, 2026 | 6.62 | 6.66 | 6.55 | 6.56 | 6.56 | -0.76% | 2,469,008 |
| Sep 7, 2026 | 6.80 | 6.80 | 6.57 | 6.61 | 6.61 | -1.49% | 3,852,145 |
| Sep 4, 2026 | 6.61 | 6.77 | 6.55 | 6.71 | 6.71 | 2.91% | 5,390,579 |
| Sep 3, 2026 | 6.60 | 6.62 | 6.50 | 6.52 | 6.52 | -1.81% | 2,710,601 |
| Sep 2, 2026 | 6.61 | 6.75 | 6.45 | 6.64 | 6.64 | 0.15% | 6,288,866 |
| Sep 1, 2026 | 6.23 | 6.69 | 6.19 | 6.63 | 6.63 | 6.94% | 10,646,506 |
| Aug 31, 2026 | 6.12 | 6.33 | 6.07 | 6.20 | 6.20 | 1.31% | 4,994,966 |
| Aug 28, 2026 | 6.05 | 6.16 | 6.04 | 6.12 | 6.12 | 1.16% | 3,694,556 |
| Aug 27, 2026 | 6.14 | 6.16 | 6.00 | 6.05 | 6.05 | -1.63% | 3,888,755 |
| Aug 26, 2026 | 6.19 | 6.19 | 6.05 | 6.15 | 6.15 | 0.99% | 3,887,297 |
| Aug 25, 2026 | 6.11 | 6.12 | 6.01 | 6.09 | 6.09 | 0.16% | 2,980,915 |
| Aug 24, 2026 | 5.92 | 6.09 | 5.86 | 6.08 | 6.08 | 2.18% | 4,537,083 |
| Aug 21, 2026 | 5.94 | 5.96 | 5.86 | 5.95 | 5.95 | 0.17% | 2,116,323 |
| Aug 20, 2026 | 5.98 | 5.98 | 5.90 | 5.94 | 5.94 | - | 2,183,012 |
| Aug 19, 2026 | 6.12 | 6.12 | 5.91 | 5.94 | 5.94 | -2.62% | 4,747,229 |
| Aug 18, 2026 | 6.09 | 6.39 | 6.02 | 6.10 | 6.10 | 0.16% | 5,247,640 |
| Aug 17, 2026 | 6.13 | 6.13 | 6.01 | 6.09 | 6.09 | -0.16% | 4,002,943 |
| Aug 14, 2026 | 6.10 | 6.13 | 6.01 | 6.10 | 6.10 | - | 3,154,956 |
| Aug 13, 2026 | 6.18 | 6.18 | 6.10 | 6.10 | 6.10 | -1.45% | 4,153,164 |
| Aug 12, 2026 | 6.18 | 6.19 | 6.15 | 6.19 | 6.19 | 0.32% | 3,573,237 |
| Aug 11, 2026 | 6.17 | 6.23 | 6.15 | 6.17 | 6.17 | -0.16% | 4,202,159 |
| Aug 10, 2026 | 6.24 | 6.24 | 6.14 | 6.18 | 6.18 | -1.44% | 3,605,395 |
| Aug 7, 2026 | 6.36 | 6.36 | 6.16 | 6.27 | 6.27 | -0.16% | 4,908,555 |
| Aug 6, 2026 | 6.34 | 6.34 | 6.18 | 6.28 | 6.28 | -0.95% | 3,741,781 |
| Aug 5, 2026 | 6.30 | 6.34 | 6.24 | 6.34 | 6.34 | 0.63% | 2,931,125 |
| Aug 4, 2026 | 6.33 | 6.38 | 6.28 | 6.30 | 6.30 | -0.63% | 3,127,049 |
| Aug 3, 2026 | 6.32 | 6.45 | 6.29 | 6.34 | 6.34 | 1.77% | 3,337,787 |
| Jul 31, 2026 | 6.11 | 6.26 | 6.11 | 6.23 | 6.23 | 1.30% | 2,838,667 |
| Jul 30, 2026 | 6.23 | 6.26 | 6.10 | 6.15 | 6.15 | -1.60% | 2,653,193 |
| Jul 29, 2026 | 6.27 | 6.33 | 6.17 | 6.25 | 6.25 | 0.32% | 2,443,077 |
| Jul 28, 2026 | 6.25 | 6.38 | 6.18 | 6.23 | 6.23 | -1.11% | 2,222,256 |
| Jul 27, 2026 | 6.30 | 6.35 | 6.07 | 6.30 | 6.30 | 0.96% | 3,291,651 |
| Jul 24, 2026 | 6.16 | 6.56 | 6.11 | 6.24 | 6.24 | 0.97% | 3,254,778 |