China Tianying Inc. (SHE:000035)
China · Delayed Price · Currency is CNY 5.89
-0.06 (-1.01%)
Nov 7, 2025, 3:04 PM CST
China Tianying Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 5.97 | 5.99 | 5.86 | 5.89 | 5.89 | -1.01% | 25,978,504 |
| Nov 6, 2025 | 6.05 | 6.07 | 5.94 | 5.95 | 5.95 | -1.33% | 23,201,006 |
| Nov 5, 2025 | 5.88 | 6.07 | 5.86 | 6.03 | 6.03 | 1.69% | 29,559,206 |
| Nov 4, 2025 | 5.94 | 5.97 | 5.87 | 5.93 | 5.93 | 0.17% | 26,571,509 |
| Nov 3, 2025 | 5.89 | 5.98 | 5.82 | 5.92 | 5.92 | 0.85% | 30,381,868 |
| Oct 31, 2025 | 5.96 | 5.98 | 5.86 | 5.87 | 5.87 | 0.17% | 29,655,329 |
| Oct 30, 2025 | 5.88 | 5.98 | 5.80 | 5.86 | 5.86 | 0.69% | 34,552,500 |
| Oct 29, 2025 | 5.86 | 5.91 | 5.80 | 5.82 | 5.82 | - | 23,825,206 |
| Oct 28, 2025 | 5.89 | 5.98 | 5.80 | 5.82 | 5.82 | -1.19% | 30,127,600 |
| Oct 27, 2025 | 5.90 | 5.98 | 5.83 | 5.89 | 5.89 | 1.90% | 46,912,841 |
| Oct 24, 2025 | 5.76 | 5.83 | 5.71 | 5.78 | 5.78 | 0.70% | 27,250,500 |
| Oct 23, 2025 | 5.71 | 5.78 | 5.64 | 5.74 | 5.74 | 0.53% | 25,753,900 |
| Oct 22, 2025 | 5.78 | 5.78 | 5.66 | 5.71 | 5.71 | -0.87% | 26,711,670 |
| Oct 21, 2025 | 5.73 | 5.82 | 5.70 | 5.76 | 5.76 | - | 31,548,774 |
| Oct 20, 2025 | 5.82 | 5.86 | 5.65 | 5.76 | 5.76 | -2.54% | 59,249,912 |
| Oct 17, 2025 | 6.03 | 6.05 | 5.86 | 5.91 | 5.91 | -1.99% | 44,712,298 |
| Oct 16, 2025 | 6.12 | 6.19 | 5.94 | 6.03 | 6.03 | -1.95% | 58,925,699 |
| Oct 15, 2025 | 6.09 | 6.16 | 5.92 | 6.15 | 6.15 | - | 73,038,415 |
| Oct 14, 2025 | 6.10 | 6.50 | 6.03 | 6.15 | 6.15 | 1.82% | 129,932,521 |
| Oct 13, 2025 | 5.71 | 6.09 | 5.66 | 6.04 | 6.04 | 2.20% | 95,684,846 |
| Oct 10, 2025 | 5.74 | 6.08 | 5.68 | 5.91 | 5.91 | 1.03% | 132,924,494 |
| Oct 9, 2025 | 5.64 | 5.86 | 5.61 | 5.85 | 5.85 | 9.76% | 92,458,970 |
| Sep 30, 2025 | 5.35 | 5.44 | 5.30 | 5.33 | 5.33 | -0.93% | 118,728,262 |
| Sep 29, 2025 | 5.16 | 5.49 | 5.10 | 5.38 | 5.38 | 7.82% | 159,797,044 |
| Sep 26, 2025 | 4.90 | 5.11 | 4.87 | 4.99 | 4.99 | 1.84% | 49,360,176 |
| Sep 25, 2025 | 4.92 | 4.94 | 4.85 | 4.90 | 4.90 | -0.20% | 23,498,513 |
| Sep 24, 2025 | 4.79 | 4.95 | 4.77 | 4.91 | 4.91 | 2.08% | 28,138,712 |
| Sep 23, 2025 | 4.85 | 4.86 | 4.74 | 4.81 | 4.81 | -0.62% | 24,898,759 |
| Sep 22, 2025 | 4.84 | 4.87 | 4.75 | 4.84 | 4.84 | 0.21% | 22,182,065 |
| Sep 19, 2025 | 4.83 | 4.87 | 4.78 | 4.83 | 4.83 | - | 27,578,217 |
| Sep 18, 2025 | 4.95 | 4.98 | 4.79 | 4.83 | 4.83 | -2.42% | 49,452,295 |
| Sep 17, 2025 | 5.02 | 5.06 | 4.93 | 4.95 | 4.95 | -1.59% | 41,289,219 |
| Sep 16, 2025 | 4.97 | 5.03 | 4.86 | 5.03 | 5.03 | 0.40% | 59,503,212 |
| Sep 15, 2025 | 4.98 | 5.11 | 4.90 | 5.01 | 5.01 | 1.42% | 76,192,826 |
| Sep 12, 2025 | 5.18 | 5.18 | 4.94 | 4.94 | 4.94 | -5.18% | 122,721,617 |
| Sep 11, 2025 | 4.86 | 5.21 | 4.86 | 5.21 | 5.21 | 9.92% | 104,648,313 |
| Sep 10, 2025 | 4.74 | 4.79 | 4.72 | 4.74 | 4.74 | - | 25,158,800 |
| Sep 9, 2025 | 4.78 | 4.90 | 4.71 | 4.74 | 4.74 | -1.25% | 50,120,811 |
| Sep 8, 2025 | 4.66 | 4.82 | 4.66 | 4.80 | 4.80 | 3.00% | 63,609,560 |
| Sep 5, 2025 | 4.59 | 4.69 | 4.53 | 4.66 | 4.66 | 2.19% | 42,992,528 |
| Sep 4, 2025 | 4.48 | 4.60 | 4.48 | 4.56 | 4.56 | 1.79% | 42,495,335 |
| Sep 3, 2025 | 4.52 | 4.54 | 4.46 | 4.48 | 4.48 | -1.32% | 28,842,577 |
| Sep 2, 2025 | 4.46 | 4.62 | 4.41 | 4.54 | 4.54 | 2.02% | 51,635,417 |
| Sep 1, 2025 | 4.37 | 4.47 | 4.36 | 4.45 | 4.45 | 2.06% | 29,134,600 |
| Aug 29, 2025 | 4.39 | 4.41 | 4.36 | 4.36 | 4.36 | -0.91% | 20,811,022 |
| Aug 28, 2025 | 4.39 | 4.43 | 4.31 | 4.40 | 4.40 | 0.46% | 33,245,553 |
| Aug 27, 2025 | 4.49 | 4.52 | 4.37 | 4.38 | 4.38 | -2.45% | 32,371,153 |
| Aug 26, 2025 | 4.46 | 4.51 | 4.44 | 4.49 | 4.49 | 1.13% | 32,610,946 |
| Aug 25, 2025 | 4.48 | 4.48 | 4.42 | 4.44 | 4.44 | -0.22% | 30,076,000 |
| Aug 22, 2025 | 4.48 | 4.51 | 4.39 | 4.45 | 4.45 | -0.89% | 32,242,997 |