China Tianying Inc. (SHE:000035)
China · Delayed Price · Currency is CNY 4.470
+0.010 (0.22%)
Aug 21, 2025, 2:45 PM CST
China Tianying Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 4, 2025 | 4.30 | 4.32 | 4.27 | 4.28 | 4.25 | -0.70% | 15,691,600 |
| Jul 3, 2025 | 4.33 | 4.34 | 4.29 | 4.31 | 4.28 | -0.46% | 10,166,700 |
| Jul 2, 2025 | 4.28 | 4.35 | 4.25 | 4.33 | 4.29 | 1.41% | 19,048,124 |
| Jul 1, 2025 | 4.30 | 4.30 | 4.26 | 4.27 | 4.24 | -0.47% | 12,983,168 |
| Jun 30, 2025 | 4.30 | 4.30 | 4.27 | 4.29 | 4.26 | - | 14,380,351 |
| Jun 27, 2025 | 4.28 | 4.32 | 4.27 | 4.29 | 4.26 | - | 14,640,986 |
| Jun 26, 2025 | 4.31 | 4.32 | 4.28 | 4.29 | 4.26 | -0.69% | 12,128,100 |
| Jun 25, 2025 | 4.30 | 4.33 | 4.28 | 4.32 | 4.29 | 0.47% | 11,860,050 |
| Jun 24, 2025 | 4.26 | 4.31 | 4.25 | 4.30 | 4.27 | 1.18% | 14,774,300 |
| Jun 23, 2025 | 4.22 | 4.27 | 4.22 | 4.25 | 4.22 | - | 11,553,386 |
| Jun 20, 2025 | 4.27 | 4.30 | 4.25 | 4.25 | 4.22 | -0.47% | 8,330,575 |
| Jun 19, 2025 | 4.32 | 4.33 | 4.25 | 4.27 | 4.24 | -1.39% | 13,744,291 |
| Jun 18, 2025 | 4.35 | 4.36 | 4.31 | 4.33 | 4.29 | -0.69% | 8,327,612 |
| Jun 17, 2025 | 4.34 | 4.36 | 4.32 | 4.36 | 4.32 | 0.46% | 9,321,778 |
| Jun 16, 2025 | 4.33 | 4.35 | 4.32 | 4.34 | 4.30 | 0.46% | 8,285,679 |
| Jun 13, 2025 | 4.36 | 4.38 | 4.31 | 4.32 | 4.29 | -1.14% | 15,607,869 |