Beijing Tianyishangjia New Material Corp., Ltd. (SHA:688033)
China · Delayed Price · Currency is CNY 6.05
-0.10 (-1.63%)
Aug 27, 2026, 3:00 PM CST
SHA:688033 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 6.09 | 6.23 | 6.09 | 6.18 | 6.18 | 1.64% | 2,419,128 |
| Jul 22, 2026 | 6.15 | 6.29 | 6.03 | 6.08 | 6.08 | -3.34% | 3,477,502 |
| Jul 21, 2026 | 6.10 | 6.40 | 5.94 | 6.29 | 6.29 | 1.94% | 4,098,322 |
| Jul 20, 2026 | 6.53 | 6.68 | 6.00 | 6.17 | 6.17 | -5.08% | 4,127,167 |
| Jul 17, 2026 | 6.82 | 6.82 | 6.48 | 6.50 | 6.50 | -4.69% | 4,055,096 |
| Jul 16, 2026 | 7.03 | 7.13 | 6.80 | 6.82 | 6.82 | -3.67% | 3,272,306 |
| Jul 15, 2026 | 7.02 | 7.15 | 6.95 | 7.08 | 7.08 | 1.14% | 2,880,546 |
| Jul 14, 2026 | 7.02 | 7.09 | 6.91 | 7.00 | 7.00 | -0.43% | 3,526,871 |
| Jul 13, 2026 | 6.85 | 7.18 | 6.70 | 7.03 | 7.03 | 1.88% | 7,158,370 |
| Jul 10, 2026 | 6.68 | 6.95 | 6.59 | 6.90 | 6.90 | 3.45% | 4,398,979 |
| Jul 9, 2026 | 6.60 | 6.75 | 6.48 | 6.67 | 6.67 | 1.06% | 2,552,268 |
| Jul 8, 2026 | 6.78 | 6.90 | 6.53 | 6.60 | 6.60 | -2.65% | 3,528,522 |
| Jul 7, 2026 | 6.89 | 7.05 | 6.74 | 6.78 | 6.78 | -1.60% | 4,795,149 |
| Jul 6, 2026 | 6.85 | 7.27 | 6.81 | 6.89 | 6.89 | -0.14% | 7,665,648 |
| Jul 3, 2026 | 6.37 | 7.07 | 6.31 | 6.90 | 6.90 | 7.98% | 11,126,801 |
| Jul 2, 2026 | 6.37 | 6.49 | 6.22 | 6.39 | 6.39 | 0.31% | 5,537,659 |
| Jul 1, 2026 | 6.17 | 6.50 | 6.06 | 6.37 | 6.37 | 2.74% | 8,672,198 |
| Jun 30, 2026 | 5.67 | 6.20 | 5.53 | 6.20 | 6.20 | 9.35% | 10,461,973 |
| Jun 29, 2026 | 6.24 | 6.24 | 5.63 | 5.67 | 5.67 | -8.25% | 10,805,524 |
| Jun 26, 2026 | 6.28 | 6.36 | 6.15 | 6.18 | 6.18 | 1.48% | 6,670,698 |
| Jun 25, 2026 | 6.30 | 6.43 | 6.05 | 6.09 | 6.09 | -4.25% | 7,546,036 |
| Jun 24, 2026 | 6.29 | 6.51 | 6.26 | 6.36 | 6.36 | -1.09% | 5,618,745 |
| Jun 23, 2026 | 6.51 | 6.58 | 6.36 | 6.43 | 6.43 | -1.23% | 5,062,224 |
| Jun 22, 2026 | 6.35 | 6.58 | 6.00 | 6.51 | 6.51 | 2.04% | 10,596,664 |
| Jun 18, 2026 | 6.64 | 6.64 | 6.38 | 6.38 | 6.38 | -4.49% | 7,282,903 |