China Tianying Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	5.99	6.05	5.92	5.93	-	-1.00%	19,676,480
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
Mar 31, 2026	7.12	7.28	6.76	6.77	6.77	-4.24%	73,442,320
Mar 30, 2026	7.15	7.27	6.91	7.07	7.07	-2.08%	63,509,750
Mar 27, 2026	7.08	7.30	7.01	7.22	7.22	0.70%	63,539,140
Mar 26, 2026	7.50	7.52	7.15	7.17	7.17	-5.16%	98,145,026
Mar 25, 2026	7.51	7.69	7.40	7.56	7.56	1.34%	158,563,200
Mar 24, 2026	7.05	7.46	7.05	7.46	7.46	10.03%	173,010,900
Mar 23, 2026	6.85	7.03	6.71	6.78	6.78	-2.45%	80,860,510
Mar 20, 2026	7.05	7.30	6.88	6.95	6.95	-4.14%	118,796,200
Mar 19, 2026	7.29	7.48	7.20	7.25	7.25	-0.28%	99,441,050
Mar 18, 2026	7.41	7.65	7.14	7.27	7.27	-1.49%	111,475,500
Mar 17, 2026	7.85	7.87	7.35	7.38	7.38	-3.91%	108,675,900
Mar 16, 2026	7.92	8.02	7.39	7.68	7.68	-3.88%	154,086,300
Mar 13, 2026	8.15	8.60	7.81	7.99	7.99	-1.36%	183,532,900
Mar 12, 2026	8.22	8.34	7.81	8.10	8.10	-2.41%	184,035,600
Mar 11, 2026	8.01	8.53	7.90	8.30	8.30	2.09%	218,228,400