Skip to main content
logo
Beijing Tianma Intelligent Control Technology CO., LTD. (SHA:688570)
China flag China · Delayed Price · Currency is CNY
15.92
-0.42 (-2.57%)
At close: May 29, 2026

SHA:688570 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202616.5516.7916.1816.3416.34-1.57%2,360,674
May 27, 202617.5017.5316.7016.7016.60-3.69%3,707,961
May 26, 202618.2318.5217.0517.3417.24-5.86%6,893,536
May 25, 202619.2019.9318.3918.4218.3110.56%10,079,190
May 22, 202616.6416.7816.4516.6616.560.30%887,182
May 21, 202616.9017.2216.5616.6116.51-1.83%948,944
May 20, 202617.2517.2516.8816.9216.82-1.86%729,813
May 19, 202617.1617.2916.9717.2417.140.82%716,890
May 18, 202617.0017.1316.8617.1017.000.77%774,235
May 15, 202617.1217.2516.9016.9716.87-0.47%782,359
May 14, 202617.4017.4617.0517.0516.95-1.84%832,943
May 13, 202617.4017.4917.3217.3717.27-0.57%866,747
May 12, 202617.7917.8317.4317.4717.37-1.85%1,058,432
May 11, 202617.6317.8317.4817.8017.691.25%1,405,351
May 8, 202617.4517.6517.4517.5817.470.40%734,383
May 7, 202617.5517.6417.4417.5117.41-0.11%683,623
May 6, 202617.6217.8017.4717.5317.43-0.23%913,152
Apr 30, 202617.1517.6517.1517.5717.460.51%709,923
Apr 29, 202617.1817.7417.1817.4817.380.87%869,207
Apr 28, 202617.8217.8817.1817.3317.23-3.08%1,270,036
Apr 27, 202617.7017.9117.5517.8817.771.02%650,652
Apr 24, 202617.7817.8517.6517.7017.59-0.45%316,253
Apr 23, 202617.9117.9917.6517.7817.67-0.95%480,866
Apr 22, 202618.0018.1017.7817.9517.840.90%466,317
Apr 21, 202617.9217.9917.7917.7917.68-0.73%584,372
Apr 20, 202617.8318.0517.7717.9217.810.56%426,074
Apr 17, 202617.8118.0017.8017.8217.71-0.72%482,065
Apr 16, 202617.9117.9817.6017.9517.840.34%534,679
Apr 15, 202617.8517.9117.7517.8917.780.39%460,516
Apr 14, 202617.7317.8717.6617.8217.710.96%596,019
Apr 13, 202617.5017.8417.4617.6517.540.34%696,772
Apr 10, 202617.7617.7617.5217.5917.480.98%495,252
Apr 9, 202617.6517.8217.3617.4217.32-1.80%820,069
Apr 8, 202617.2817.8017.1817.7417.633.26%813,554
Apr 7, 202617.0317.3317.0017.1817.080.82%405,119
Apr 3, 202617.4717.5216.9917.0416.94-2.57%439,898
Apr 2, 202617.5017.7417.3417.4917.39-0.96%454,598
Apr 1, 202617.5817.7017.4317.6617.551.38%599,292
Mar 31, 202617.5717.7517.3417.4217.32-0.85%425,683
Mar 30, 202617.3717.9417.1717.5717.460.17%743,517
Mar 27, 202617.1817.5417.0817.5417.430.63%507,662
Mar 26, 202617.4717.5817.2217.4317.330.11%617,404
Mar 25, 202617.3117.5317.3017.4117.310.58%553,211
Mar 24, 202616.9317.3516.8517.3117.213.10%669,853
Mar 23, 202617.6617.6716.5616.7916.69-4.93%1,549,569
Mar 20, 202618.1418.1817.6517.6617.55-2.48%1,090,805
Mar 19, 202618.3118.4018.0118.1118.00-1.47%723,237
Mar 18, 202618.4018.4118.1318.3818.27-0.11%938,668
Mar 17, 202618.6318.7118.2018.4018.29-1.18%783,267
Mar 16, 202618.7818.8318.4018.6218.51-0.85%1,258,507