China Tianying Inc. (SHE:000035)
China · Delayed Price · Currency is CNY 5.03
+0.02 (0.40%)
Jul 31, 2026, 3:04 PM CST
China Tianying Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.93 | 5.10 | 4.91 | 5.03 | 5.03 | 0.40% | 39,714,060 |
| Jul 30, 2026 | 4.99 | 5.11 | 4.94 | 5.01 | 5.01 | 0.60% | 54,655,214 |
| Jul 29, 2026 | 4.75 | 4.99 | 4.73 | 4.98 | 4.98 | 4.62% | 59,916,008 |
| Jul 28, 2026 | 4.63 | 4.79 | 4.57 | 4.76 | 4.76 | 2.15% | 50,385,100 |
| Jul 27, 2026 | 4.55 | 4.66 | 4.50 | 4.66 | 4.66 | 1.97% | 43,148,380 |
| Jul 24, 2026 | 4.92 | 5.18 | 4.57 | 4.57 | 4.57 | -5.38% | 84,178,140 |
| Jul 23, 2026 | 4.38 | 4.83 | 4.36 | 4.83 | 4.83 | 10.02% | 82,162,619 |
| Jul 22, 2026 | 4.40 | 4.43 | 4.33 | 4.39 | 4.39 | -0.90% | 27,749,480 |
| Jul 21, 2026 | 4.37 | 4.47 | 4.34 | 4.43 | 4.43 | 1.14% | 42,846,330 |
| Jul 20, 2026 | 4.39 | 4.47 | 4.28 | 4.38 | 4.38 | 0.46% | 43,304,900 |
| Jul 17, 2026 | 4.55 | 4.60 | 4.35 | 4.36 | 4.36 | -4.18% | 34,006,761 |
| Jul 16, 2026 | 4.60 | 4.65 | 4.52 | 4.55 | 4.55 | -1.09% | 26,151,800 |
| Jul 15, 2026 | 4.53 | 4.66 | 4.49 | 4.60 | 4.60 | 1.77% | 25,270,720 |
| Jul 14, 2026 | 4.40 | 4.55 | 4.38 | 4.52 | 4.52 | 2.96% | 34,565,393 |
| Jul 13, 2026 | 4.58 | 4.58 | 4.35 | 4.39 | 4.39 | -4.15% | 40,031,981 |
| Jul 10, 2026 | 4.52 | 4.63 | 4.45 | 4.58 | 4.58 | 1.33% | 33,369,149 |
| Jul 9, 2026 | 4.55 | 4.59 | 4.44 | 4.52 | 4.52 | -0.66% | 31,743,890 |
| Jul 8, 2026 | 4.63 | 4.64 | 4.54 | 4.55 | 4.55 | -1.94% | 27,186,770 |
| Jul 7, 2026 | 4.70 | 4.78 | 4.61 | 4.64 | 4.64 | -2.11% | 35,876,477 |
| Jul 6, 2026 | 4.79 | 4.95 | 4.70 | 4.74 | 4.74 | 0.42% | 45,905,050 |
| Jul 3, 2026 | 4.72 | 4.80 | 4.68 | 4.72 | 4.72 | 0.21% | 26,347,163 |
| Jul 2, 2026 | 4.80 | 4.87 | 4.67 | 4.71 | 4.71 | -1.87% | 34,136,061 |
| Jul 1, 2026 | 4.83 | 4.88 | 4.67 | 4.80 | 4.80 | -0.62% | 38,420,720 |
| Jun 30, 2026 | 4.88 | 4.90 | 4.81 | 4.83 | 4.83 | -1.02% | 26,098,371 |
| Jun 29, 2026 | 4.90 | 4.94 | 4.77 | 4.88 | 4.88 | -1.41% | 35,473,722 |
| Jun 26, 2026 | 5.05 | 5.10 | 4.94 | 4.95 | 4.95 | -1.79% | 34,517,700 |
| Jun 25, 2026 | 4.99 | 5.13 | 4.93 | 5.04 | 5.04 | 0.40% | 31,417,943 |
| Jun 24, 2026 | 5.05 | 5.09 | 4.93 | 5.02 | 5.02 | -0.79% | 31,186,021 |
| Jun 23, 2026 | 5.21 | 5.24 | 5.02 | 5.06 | 5.06 | -3.44% | 46,665,500 |
| Jun 22, 2026 | 5.03 | 5.26 | 4.99 | 5.24 | 5.24 | 3.35% | 42,032,196 |
| Jun 18, 2026 | 5.09 | 5.12 | 4.99 | 5.07 | 5.07 | -0.59% | 27,813,010 |
| Jun 17, 2026 | 5.11 | 5.23 | 5.02 | 5.10 | 5.10 | -0.20% | 35,480,200 |
| Jun 16, 2026 | 5.00 | 5.18 | 4.94 | 5.11 | 5.11 | 2.20% | 40,824,490 |
| 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 |