Beijing Tianyishangjia New Material Corp., Ltd. (SHA:688033)
China · Delayed Price · Currency is CNY 8.05
-0.23 (-2.78%)
May 21, 2026, 3:00 PM CST
SHA:688033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 8.15 | 8.33 | 7.97 | 8.13 | 8.13 | 0.62% | 14,307,000 |
| Apr 2, 2026 | 8.23 | 8.32 | 8.03 | 8.08 | 8.08 | -2.42% | 10,653,830 |
| Apr 1, 2026 | 8.22 | 8.35 | 8.14 | 8.28 | 8.28 | 2.35% | 11,197,770 |
| Mar 31, 2026 | 8.49 | 8.59 | 8.08 | 8.09 | 8.09 | -4.37% | 15,002,650 |
| Mar 30, 2026 | 8.32 | 8.50 | 8.18 | 8.46 | 8.46 | 0.36% | 9,921,030 |
| Mar 27, 2026 | 8.25 | 8.51 | 8.20 | 8.43 | 8.43 | 1.20% | 9,264,057 |
| Mar 26, 2026 | 8.62 | 8.62 | 8.23 | 8.33 | 8.33 | -3.36% | 12,968,840 |
| Mar 25, 2026 | 8.43 | 8.72 | 8.43 | 8.62 | 8.62 | 2.62% | 15,104,250 |
| Mar 24, 2026 | 8.35 | 8.44 | 8.01 | 8.40 | 8.40 | 2.07% | 18,249,180 |
| Mar 23, 2026 | 8.50 | 8.71 | 8.15 | 8.23 | 8.23 | -3.97% | 21,043,930 |
| Mar 20, 2026 | 9.05 | 9.19 | 8.56 | 8.57 | 8.57 | -4.35% | 21,877,120 |
| Mar 19, 2026 | 9.15 | 9.18 | 8.82 | 8.96 | 8.96 | -3.76% | 18,550,840 |
| Mar 18, 2026 | 9.19 | 9.35 | 8.82 | 9.31 | 9.31 | 0.98% | 18,266,530 |
| Mar 17, 2026 | 9.95 | 10.31 | 9.00 | 9.22 | 9.22 | -6.49% | 31,931,980 |
| Mar 16, 2026 | 9.90 | 9.98 | 9.62 | 9.86 | 9.86 | -1.40% | 14,984,850 |
| Mar 13, 2026 | 10.07 | 10.37 | 9.90 | 10.00 | 10.00 | -0.79% | 15,968,780 |
| Mar 12, 2026 | 10.31 | 10.55 | 10.02 | 10.08 | 10.08 | -3.91% | 17,418,430 |
| Mar 11, 2026 | 10.40 | 10.67 | 10.30 | 10.49 | 10.49 | 0.67% | 17,798,850 |
| Mar 10, 2026 | 10.29 | 10.64 | 9.95 | 10.42 | 10.42 | 2.76% | 24,660,580 |
| Mar 9, 2026 | 10.11 | 10.40 | 9.81 | 10.14 | 10.14 | -0.39% | 18,472,910 |