China Tianying Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	5.01	5.08	4.96	5.00	5.00	-	30,860,840
Jun 12, 2026	5.02	5.08	4.92	5.00	5.00	-	35,217,290
Jun 11, 2026	4.99	5.05	4.92	5.00	5.00	-	32,841,974
Jun 10, 2026	5.08	5.08	4.95	5.00	5.00	-1.77%	31,642,661
Jun 9, 2026	5.21	5.23	5.01	5.09	5.09	-2.30%	43,873,357
Jun 8, 2026	5.47	5.51	5.16	5.21	5.21	-5.44%	58,038,320
Jun 5, 2026	5.69	5.71	5.48	5.51	5.51	-3.16%	42,614,913
Jun 4, 2026	5.87	5.93	5.66	5.69	5.69	-3.72%	30,847,823
Jun 3, 2026	5.80	5.92	5.75	5.91	5.91	1.72%	31,506,650
Jun 2, 2026	5.88	5.89	5.71	5.81	5.81	-1.53%	32,709,651
Jun 1, 2026	5.89	5.96	5.81	5.90	5.90	0.17%	31,522,800
May 29, 2026	6.09	6.12	5.87	5.89	5.89	-3.28%	32,088,834
May 28, 2026	6.02	6.14	5.95	6.09	6.09	0.83%	33,187,928
May 27, 2026	6.03	6.16	5.98	6.04	6.04	-0.66%	37,899,879
May 26, 2026	5.93	6.11	5.81	6.08	6.08	2.53%	43,444,430
May 25, 2026	5.99	6.02	5.90	5.93	5.93	-1.00%	34,258,260
May 22, 2026	6.05	6.08	5.97	5.99	5.99	-0.66%	32,314,595
May 21, 2026	6.10	6.31	6.01	6.03	6.03	-1.47%	46,671,490
May 20, 2026	6.16	6.22	5.96	6.12	6.12	-1.29%	49,892,350
May 19, 2026	6.17	6.22	6.07	6.20	6.20	0.16%	29,010,514
May 18, 2026	6.15	6.26	6.06	6.19	6.19	-	31,656,084
May 15, 2026	6.39	6.43	6.13	6.19	6.19	-3.73%	53,132,848
May 14, 2026	6.69	6.69	6.42	6.43	6.43	-4.03%	58,430,865
May 13, 2026	6.50	6.71	6.48	6.70	6.70	3.55%	73,302,567
May 12, 2026	6.51	6.56	6.37	6.47	6.47	-1.07%	57,165,927
May 11, 2026	6.68	6.72	6.48	6.54	6.54	-0.76%	59,406,399
May 8, 2026	6.68	6.77	6.51	6.59	6.59	-1.49%	53,530,625
May 7, 2026	6.59	6.77	6.57	6.69	6.69	1.52%	45,876,644
May 6, 2026	6.53	6.64	6.49	6.59	6.59	0.92%	45,067,100
Apr 30, 2026	6.67	6.69	6.42	6.53	6.53	-2.54%	54,173,717
Apr 29, 2026	6.75	6.79	6.67	6.70	6.70	-	45,092,147
Apr 28, 2026	6.76	6.77	6.66	6.70	6.70	-1.18%	30,824,565
Apr 27, 2026	6.85	6.90	6.71	6.78	6.78	-1.02%	39,422,880
Apr 24, 2026	6.97	6.99	6.80	6.85	6.85	-1.44%	40,698,900
Apr 23, 2026	7.04	7.18	6.92	6.95	6.95	-1.00%	43,666,106
Apr 22, 2026	6.97	7.06	6.91	7.02	7.02	0.57%	42,800,973
Apr 21, 2026	7.16	7.19	6.93	6.98	6.98	-2.38%	48,353,500
Apr 20, 2026	7.10	7.35	7.05	7.15	7.15	0.70%	94,043,506
Apr 17, 2026	6.78	7.26	6.75	7.10	7.10	4.26%	96,574,616
Apr 16, 2026	6.78	6.88	6.72	6.81	6.81	1.04%	48,326,980
Apr 15, 2026	6.69	6.85	6.64	6.74	6.74	0.75%	47,476,733
Apr 14, 2026	6.68	6.76	6.55	6.69	6.69	0.15%	49,350,700
Apr 13, 2026	6.56	6.86	6.55	6.68	6.68	0.91%	57,809,660
Apr 10, 2026	6.79	6.81	6.60	6.62	6.62	-0.75%	53,932,070
Apr 9, 2026	6.83	6.83	6.62	6.67	6.67	-3.61%	58,692,910
Apr 8, 2026	6.80	7.04	6.77	6.92	6.92	3.44%	57,929,120
Apr 7, 2026	6.52	6.71	6.48	6.69	6.69	3.08%	41,836,072
Apr 3, 2026	6.70	6.71	6.47	6.49	6.49	-2.99%	43,822,870
Apr 2, 2026	6.94	7.03	6.66	6.69	6.69	-3.60%	55,794,200
Apr 1, 2026	6.90	6.99	6.83	6.94	6.94	2.51%	54,724,380