China Tianying Inc. (SHE:000035)
China · Delayed Price · Currency is CNY 5.01
+0.07 (1.42%)
Sep 15, 2025, 2:45 PM CST
China Tianying Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 4.48 | 4.53 | 4.46 | 4.49 | 4.49 | 0.45% | 32,806,716 |
| Aug 20, 2025 | 4.39 | 4.47 | 4.38 | 4.47 | 4.47 | 2.76% | 44,858,202 |
| Aug 19, 2025 | 4.37 | 4.38 | 4.34 | 4.35 | 4.35 | -0.23% | 14,472,660 |
| Aug 18, 2025 | 4.34 | 4.39 | 4.34 | 4.36 | 4.36 | 0.46% | 24,431,387 |
| Aug 15, 2025 | 4.29 | 4.34 | 4.28 | 4.34 | 4.34 | 1.17% | 17,381,400 |
| Aug 14, 2025 | 4.34 | 4.36 | 4.29 | 4.29 | 4.29 | -1.38% | 21,098,461 |
| Aug 13, 2025 | 4.33 | 4.36 | 4.33 | 4.35 | 4.35 | 0.23% | 17,078,060 |
| Aug 12, 2025 | 4.35 | 4.35 | 4.33 | 4.34 | 4.34 | -0.23% | 10,502,200 |
| Aug 11, 2025 | 4.32 | 4.36 | 4.31 | 4.35 | 4.35 | 0.69% | 15,189,400 |
| Aug 8, 2025 | 4.30 | 4.33 | 4.30 | 4.32 | 4.32 | 0.47% | 12,891,032 |
| Aug 7, 2025 | 4.33 | 4.34 | 4.30 | 4.30 | 4.30 | -0.69% | 12,443,839 |
| Aug 6, 2025 | 4.33 | 4.34 | 4.31 | 4.33 | 4.33 | -0.46% | 13,339,532 |
| Aug 5, 2025 | 4.34 | 4.35 | 4.32 | 4.35 | 4.31 | 0.23% | 13,736,487 |
| Aug 4, 2025 | 4.30 | 4.34 | 4.29 | 4.34 | 4.30 | 0.46% | 9,668,300 |
| Aug 1, 2025 | 4.28 | 4.36 | 4.28 | 4.32 | 4.29 | 0.70% | 19,120,128 |
| Jul 31, 2025 | 4.36 | 4.37 | 4.27 | 4.29 | 4.26 | -1.83% | 29,016,412 |
| Jul 30, 2025 | 4.38 | 4.41 | 4.34 | 4.37 | 4.33 | -0.46% | 19,812,900 |
| Jul 29, 2025 | 4.40 | 4.42 | 4.34 | 4.39 | 4.35 | -0.23% | 19,527,800 |
| Jul 28, 2025 | 4.45 | 4.45 | 4.40 | 4.40 | 4.36 | -1.12% | 18,017,200 |
| Jul 25, 2025 | 4.47 | 4.50 | 4.44 | 4.45 | 4.41 | -0.67% | 16,421,200 |
| Jul 24, 2025 | 4.43 | 4.48 | 4.42 | 4.48 | 4.44 | 1.36% | 19,983,202 |
| Jul 23, 2025 | 4.46 | 4.49 | 4.42 | 4.42 | 4.38 | -0.90% | 23,653,309 |
| Jul 22, 2025 | 4.43 | 4.46 | 4.38 | 4.46 | 4.42 | 0.68% | 24,768,570 |
| Jul 21, 2025 | 4.37 | 4.44 | 4.37 | 4.43 | 4.39 | 1.61% | 26,245,819 |
| Jul 18, 2025 | 4.34 | 4.37 | 4.33 | 4.36 | 4.32 | 0.46% | 15,303,440 |
| Jul 17, 2025 | 4.32 | 4.35 | 4.32 | 4.34 | 4.30 | 0.23% | 13,849,868 |
| Jul 16, 2025 | 4.31 | 4.34 | 4.30 | 4.33 | 4.29 | 0.46% | 10,315,200 |
| Jul 15, 2025 | 4.36 | 4.37 | 4.28 | 4.31 | 4.28 | -1.15% | 18,674,618 |
| Jul 14, 2025 | 4.38 | 4.41 | 4.35 | 4.36 | 4.32 | -0.46% | 19,478,311 |
| Jul 11, 2025 | 4.40 | 4.41 | 4.36 | 4.38 | 4.34 | -0.23% | 17,465,600 |
| Jul 10, 2025 | 4.33 | 4.39 | 4.32 | 4.39 | 4.35 | 1.15% | 20,608,589 |
| Jul 9, 2025 | 4.33 | 4.37 | 4.32 | 4.34 | 4.30 | - | 19,987,484 |
| Jul 8, 2025 | 4.31 | 4.34 | 4.29 | 4.34 | 4.30 | 0.70% | 16,654,111 |
| Jul 7, 2025 | 4.27 | 4.32 | 4.27 | 4.31 | 4.28 | 0.70% | 15,051,811 |