Beijing Tianma Intelligent Control Technology CO., LTD. (SHA:688570)
China · Delayed Price · Currency is CNY 14.65
+0.07 (0.48%)
At close: Sep 30, 2026
SHA:688570 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 14.60 | 14.69 | 14.53 | 14.65 | 14.65 | 0.48% | 467,263 |
| Sep 29, 2026 | 14.50 | 14.66 | 14.50 | 14.58 | 14.58 | -0.21% | 357,783 |
| Sep 28, 2026 | 14.68 | 14.79 | 14.48 | 14.61 | 14.61 | -0.88% | 454,155 |
| Sep 24, 2026 | 14.74 | 14.87 | 14.60 | 14.74 | 14.74 | - | 579,758 |
| Sep 23, 2026 | 14.74 | 14.83 | 14.63 | 14.74 | 14.74 | 0.14% | 535,934 |
| Sep 22, 2026 | 14.73 | 14.83 | 14.70 | 14.72 | 14.72 | - | 620,029 |
| Sep 21, 2026 | 14.73 | 14.77 | 14.58 | 14.72 | 14.72 | 0.96% | 384,183 |
| Sep 18, 2026 | 14.51 | 14.66 | 14.42 | 14.58 | 14.58 | 0.55% | 448,529 |
| Sep 17, 2026 | 14.51 | 14.56 | 14.36 | 14.50 | 14.50 | -0.07% | 351,065 |
| Sep 16, 2026 | 14.34 | 14.54 | 14.31 | 14.51 | 14.51 | 0.69% | 307,985 |
| Sep 15, 2026 | 14.40 | 14.65 | 14.40 | 14.41 | 14.41 | -1.17% | 380,166 |
| Sep 14, 2026 | 14.37 | 14.70 | 14.36 | 14.58 | 14.58 | 1.60% | 434,198 |
| Sep 11, 2026 | 14.44 | 14.51 | 14.26 | 14.35 | 14.35 | -1.37% | 730,495 |
| Sep 10, 2026 | 14.67 | 14.70 | 14.55 | 14.55 | 14.55 | -1.29% | 498,893 |
| Sep 9, 2026 | 14.79 | 14.86 | 14.66 | 14.74 | 14.74 | -0.81% | 684,038 |
| Sep 8, 2026 | 14.84 | 14.87 | 14.67 | 14.86 | 14.86 | 0.61% | 392,043 |
| Sep 7, 2026 | 14.76 | 14.82 | 14.66 | 14.77 | 14.77 | - | 595,465 |
| Sep 4, 2026 | 14.75 | 15.03 | 14.75 | 14.77 | 14.77 | 0.27% | 659,249 |
| Sep 3, 2026 | 14.87 | 14.95 | 14.68 | 14.73 | 14.73 | -0.94% | 641,404 |
| Sep 2, 2026 | 14.92 | 15.05 | 14.84 | 14.87 | 14.87 | -1.00% | 706,027 |
| Sep 1, 2026 | 14.87 | 15.28 | 14.83 | 15.02 | 15.02 | 0.67% | 1,060,632 |
| Aug 31, 2026 | 15.08 | 15.31 | 14.81 | 14.92 | 14.92 | -2.86% | 1,468,271 |
| Aug 28, 2026 | 15.28 | 15.41 | 15.28 | 15.36 | 15.36 | 0.26% | 505,516 |
| Aug 27, 2026 | 15.27 | 15.42 | 15.27 | 15.32 | 15.32 | -0.13% | 562,482 |
| Aug 26, 2026 | 15.17 | 15.47 | 15.17 | 15.34 | 15.34 | -0.39% | 731,458 |
| Aug 25, 2026 | 15.17 | 15.47 | 15.15 | 15.40 | 15.40 | 1.32% | 695,201 |
| Aug 24, 2026 | 15.25 | 15.33 | 14.91 | 15.20 | 15.20 | -0.33% | 678,650 |
| Aug 21, 2026 | 15.20 | 15.51 | 15.20 | 15.25 | 15.25 | -1.61% | 809,464 |
| Aug 20, 2026 | 14.90 | 15.51 | 14.90 | 15.50 | 15.50 | 2.18% | 1,450,887 |
| Aug 19, 2026 | 15.06 | 15.58 | 14.87 | 15.17 | 15.17 | 0.20% | 1,804,643 |
| Aug 18, 2026 | 15.39 | 15.39 | 15.14 | 15.14 | 15.14 | -1.56% | 724,329 |
| Aug 17, 2026 | 15.15 | 15.42 | 15.01 | 15.38 | 15.38 | 1.79% | 1,024,284 |
| Aug 14, 2026 | 15.12 | 15.22 | 14.99 | 15.11 | 15.11 | -0.07% | 1,103,822 |
| Aug 13, 2026 | 15.39 | 15.46 | 15.11 | 15.12 | 15.12 | -1.82% | 1,554,616 |
| Aug 12, 2026 | 15.36 | 15.86 | 15.36 | 15.40 | 15.40 | -1.72% | 2,428,287 |
| Aug 11, 2026 | 16.39 | 16.74 | 15.58 | 15.67 | 15.67 | 3.91% | 4,115,434 |
| Aug 10, 2026 | 14.63 | 15.16 | 14.55 | 15.08 | 15.08 | 3.08% | 1,235,589 |
| Aug 7, 2026 | 14.80 | 14.80 | 14.38 | 14.63 | 14.63 | -0.54% | 829,698 |
| Aug 6, 2026 | 14.73 | 14.90 | 14.50 | 14.71 | 14.71 | -0.68% | 711,465 |
| Aug 5, 2026 | 15.01 | 15.07 | 14.74 | 14.81 | 14.81 | -0.67% | 769,727 |
| Aug 4, 2026 | 14.88 | 15.02 | 14.77 | 14.91 | 14.91 | 0.20% | 739,198 |
| Aug 3, 2026 | 14.52 | 14.88 | 14.46 | 14.88 | 14.88 | 1.43% | 695,529 |
| Jul 31, 2026 | 14.46 | 14.73 | 14.46 | 14.67 | 14.67 | 1.45% | 841,279 |
| Jul 30, 2026 | 14.67 | 14.75 | 14.37 | 14.46 | 14.46 | -0.96% | 740,298 |
| Jul 29, 2026 | 14.26 | 14.61 | 14.26 | 14.60 | 14.60 | 1.11% | 690,991 |
| Jul 28, 2026 | 14.15 | 14.45 | 14.15 | 14.44 | 14.44 | 0.98% | 549,993 |
| Jul 27, 2026 | 13.92 | 14.38 | 13.91 | 14.30 | 14.30 | 2.29% | 528,261 |
| Jul 24, 2026 | 14.19 | 14.19 | 13.92 | 13.98 | 13.98 | -1.55% | 423,270 |
| Jul 23, 2026 | 14.00 | 14.22 | 13.97 | 14.20 | 14.20 | 1.43% | 349,873 |
| Jul 22, 2026 | 14.25 | 14.42 | 13.96 | 14.00 | 14.00 | -3.11% | 892,176 |