China Tianying Inc. (SHE:000035)
China · Delayed Price · Currency is CNY 6.19
+0.06 (0.98%)
Dec 8, 2025, 3:04 PM CST
China Tianying Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 6.16 | 6.40 | 6.08 | 6.19 | 6.19 | 0.98% | 118,603,500 |
| Dec 5, 2025 | 5.59 | 6.13 | 5.53 | 6.13 | 6.13 | 10.05% | 74,713,155 |
| Dec 4, 2025 | 5.46 | 5.74 | 5.46 | 5.57 | 5.57 | 1.64% | 48,258,230 |
| Dec 3, 2025 | 5.56 | 5.58 | 5.45 | 5.48 | 5.48 | -1.26% | 16,537,120 |
| Dec 2, 2025 | 5.59 | 5.62 | 5.52 | 5.55 | 5.55 | -0.89% | 11,216,130 |
| Dec 1, 2025 | 5.62 | 5.72 | 5.57 | 5.60 | 5.60 | -0.36% | 19,057,200 |
| Nov 28, 2025 | 5.56 | 5.62 | 5.54 | 5.62 | 5.62 | 1.08% | 15,406,650 |
| Nov 27, 2025 | 5.58 | 5.64 | 5.52 | 5.56 | 5.56 | -0.71% | 19,942,740 |
| Nov 26, 2025 | 5.70 | 5.78 | 5.57 | 5.60 | 5.60 | -1.75% | 25,962,760 |
| Nov 25, 2025 | 5.72 | 5.75 | 5.64 | 5.70 | 5.70 | -0.18% | 23,391,800 |
| Nov 24, 2025 | 5.74 | 5.80 | 5.65 | 5.71 | 5.71 | 0.35% | 24,823,500 |
| Nov 21, 2025 | 5.95 | 5.98 | 5.66 | 5.69 | 5.69 | -4.37% | 45,806,312 |
| Nov 20, 2025 | 5.99 | 6.23 | 5.95 | 5.95 | 5.95 | - | 50,106,187 |
| Nov 19, 2025 | 5.91 | 6.08 | 5.84 | 5.95 | 5.95 | 0.51% | 36,269,260 |
| Nov 18, 2025 | 6.05 | 6.08 | 5.89 | 5.92 | 5.92 | -2.79% | 35,111,080 |
| Nov 17, 2025 | 5.96 | 6.18 | 5.96 | 6.09 | 6.09 | 1.67% | 41,231,300 |
| Nov 14, 2025 | 5.95 | 6.10 | 5.93 | 5.99 | 5.99 | 0.34% | 31,754,500 |
| Nov 13, 2025 | 5.96 | 6.01 | 5.92 | 5.97 | 5.97 | - | 21,022,940 |
| Nov 12, 2025 | 5.90 | 5.98 | 5.86 | 5.97 | 5.97 | 0.84% | 21,542,660 |
| Nov 11, 2025 | 5.90 | 6.04 | 5.83 | 5.92 | 5.92 | 0.85% | 27,233,500 |
| Nov 10, 2025 | 5.90 | 5.91 | 5.76 | 5.87 | 5.87 | -0.34% | 29,891,440 |
| Nov 7, 2025 | 5.97 | 5.99 | 5.86 | 5.89 | 5.89 | -1.01% | 25,790,900 |
| Nov 6, 2025 | 6.05 | 6.07 | 5.94 | 5.95 | 5.95 | -1.33% | 22,982,000 |
| Nov 5, 2025 | 5.88 | 6.07 | 5.86 | 6.03 | 6.03 | 1.69% | 29,153,200 |
| Nov 4, 2025 | 5.94 | 5.97 | 5.87 | 5.93 | 5.93 | 0.17% | 26,571,500 |
| Nov 3, 2025 | 5.89 | 5.98 | 5.82 | 5.92 | 5.92 | 0.85% | 30,381,860 |
| Oct 31, 2025 | 5.96 | 5.98 | 5.86 | 5.87 | 5.87 | 0.17% | 29,655,320 |
| Oct 30, 2025 | 5.88 | 5.98 | 5.80 | 5.86 | 5.86 | 0.69% | 34,147,200 |
| Oct 29, 2025 | 5.86 | 5.91 | 5.80 | 5.82 | 5.82 | - | 23,373,600 |
| 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% | 46,440,240 |
| Oct 24, 2025 | 5.76 | 5.83 | 5.71 | 5.78 | 5.78 | 0.70% | 26,898,900 |
| Oct 23, 2025 | 5.71 | 5.78 | 5.64 | 5.74 | 5.74 | 0.53% | 25,158,400 |
| Oct 22, 2025 | 5.78 | 5.78 | 5.66 | 5.71 | 5.71 | -0.87% | 26,013,070 |
| Oct 21, 2025 | 5.73 | 5.82 | 5.70 | 5.76 | 5.76 | - | 31,548,770 |
| Oct 20, 2025 | 5.82 | 5.86 | 5.65 | 5.76 | 5.76 | -2.54% | 59,249,910 |
| Oct 17, 2025 | 6.03 | 6.05 | 5.86 | 5.91 | 5.91 | -1.99% | 44,712,290 |
| Oct 16, 2025 | 6.12 | 6.19 | 5.94 | 6.03 | 6.03 | -1.95% | 58,529,990 |
| Oct 15, 2025 | 6.09 | 6.16 | 5.92 | 6.15 | 6.15 | - | 73,038,410 |
| Oct 14, 2025 | 6.10 | 6.50 | 6.03 | 6.15 | 6.15 | 1.82% | 129,932,500 |
| Oct 13, 2025 | 5.71 | 6.09 | 5.66 | 6.04 | 6.04 | 2.20% | 93,612,540 |
| Oct 10, 2025 | 5.74 | 6.08 | 5.68 | 5.91 | 5.91 | 1.03% | 132,188,300 |
| Oct 9, 2025 | 5.64 | 5.86 | 5.61 | 5.85 | 5.85 | 9.76% | 89,507,270 |
| Sep 30, 2025 | 5.35 | 5.44 | 5.30 | 5.33 | 5.33 | -0.93% | 118,728,200 |
| Sep 29, 2025 | 5.16 | 5.49 | 5.10 | 5.38 | 5.38 | 7.82% | 158,519,500 |
| Sep 26, 2025 | 4.90 | 5.11 | 4.87 | 4.99 | 4.99 | 1.84% | 49,360,170 |
| Sep 25, 2025 | 4.92 | 4.94 | 4.85 | 4.90 | 4.90 | -0.20% | 23,498,510 |
| Sep 24, 2025 | 4.79 | 4.95 | 4.77 | 4.91 | 4.91 | 2.08% | 27,885,910 |
| Sep 23, 2025 | 4.85 | 4.86 | 4.74 | 4.81 | 4.81 | -0.62% | 24,537,350 |
| Sep 22, 2025 | 4.84 | 4.87 | 4.75 | 4.84 | 4.84 | 0.21% | 21,926,260 |