China Tianying Inc. (SHE:000035)
China · Delayed Price · Currency is CNY 4.620
+0.050 (1.09%)
Aug 24, 2026, 3:04 PM CST
China Tianying Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.60 | 4.63 | 4.57 | 4.62 | 4.62 | 1.09% | 20,940,730 |
| Aug 21, 2026 | 4.56 | 4.60 | 4.53 | 4.57 | 4.57 | - | 17,579,400 |
| Aug 20, 2026 | 4.61 | 4.66 | 4.56 | 4.57 | 4.57 | 0.57% | 23,375,370 |
| Aug 19, 2026 | 4.67 | 4.71 | 4.55 | 4.58 | 4.54 | -2.55% | 30,784,918 |
| Aug 18, 2026 | 4.73 | 4.76 | 4.68 | 4.70 | 4.66 | -1.05% | 22,857,285 |
| Aug 17, 2026 | 4.70 | 4.76 | 4.66 | 4.75 | 4.71 | 0.85% | 25,661,721 |
| Aug 14, 2026 | 4.77 | 4.80 | 4.69 | 4.71 | 4.67 | -1.88% | 28,954,264 |
| Aug 13, 2026 | 4.85 | 4.94 | 4.80 | 4.80 | 4.76 | -1.23% | 34,881,975 |
| Aug 12, 2026 | 4.86 | 4.88 | 4.80 | 4.86 | 4.82 | 0.21% | 27,625,385 |
| Aug 11, 2026 | 4.90 | 5.01 | 4.84 | 4.85 | 4.81 | -1.22% | 33,600,500 |
| Aug 10, 2026 | 4.84 | 4.91 | 4.81 | 4.91 | 4.87 | 1.87% | 35,079,005 |
| Aug 7, 2026 | 4.92 | 4.96 | 4.78 | 4.82 | 4.78 | -2.82% | 53,491,632 |
| Aug 6, 2026 | 5.24 | 5.26 | 4.91 | 4.96 | 4.92 | -4.06% | 65,378,093 |
| Aug 5, 2026 | 5.00 | 5.29 | 5.00 | 5.17 | 5.13 | 2.99% | 52,134,913 |
| Aug 4, 2026 | 5.15 | 5.18 | 5.00 | 5.02 | 4.98 | -2.52% | 43,293,400 |
| Aug 3, 2026 | 5.00 | 5.15 | 5.00 | 5.15 | 5.11 | 2.39% | 32,603,087 |
| Jul 31, 2026 | 4.93 | 5.10 | 4.91 | 5.03 | 4.99 | 0.40% | 39,714,068 |
| Jul 30, 2026 | 4.99 | 5.11 | 4.94 | 5.01 | 4.97 | 0.60% | 54,655,214 |
| Jul 29, 2026 | 4.75 | 4.99 | 4.73 | 4.98 | 4.94 | 4.62% | 59,916,008 |
| Jul 28, 2026 | 4.63 | 4.79 | 4.57 | 4.76 | 4.72 | 2.15% | 50,385,100 |
| Jul 27, 2026 | 4.55 | 4.66 | 4.50 | 4.66 | 4.62 | 1.97% | 43,148,388 |
| Jul 24, 2026 | 4.92 | 5.18 | 4.57 | 4.57 | 4.53 | -5.38% | 84,155,940 |
| Jul 23, 2026 | 4.38 | 4.83 | 4.36 | 4.83 | 4.79 | 10.02% | 82,155,419 |
| Jul 22, 2026 | 4.40 | 4.43 | 4.33 | 4.39 | 4.36 | -0.90% | 27,749,487 |
| Jul 21, 2026 | 4.37 | 4.47 | 4.34 | 4.43 | 4.40 | 1.14% | 42,846,336 |
| Jul 20, 2026 | 4.39 | 4.47 | 4.28 | 4.38 | 4.35 | 0.46% | 43,304,900 |
| Jul 17, 2026 | 4.55 | 4.60 | 4.35 | 4.36 | 4.33 | -4.18% | 34,006,761 |
| Jul 16, 2026 | 4.60 | 4.65 | 4.52 | 4.55 | 4.51 | -1.09% | 26,151,800 |
| Jul 15, 2026 | 4.53 | 4.66 | 4.49 | 4.60 | 4.56 | 1.77% | 25,270,728 |
| Jul 14, 2026 | 4.40 | 4.55 | 4.38 | 4.52 | 4.48 | 2.96% | 34,565,393 |
| Jul 13, 2026 | 4.58 | 4.58 | 4.35 | 4.39 | 4.36 | -4.15% | 40,031,981 |
| Jul 10, 2026 | 4.52 | 4.63 | 4.45 | 4.58 | 4.54 | 1.33% | 33,369,149 |
| Jul 9, 2026 | 4.55 | 4.59 | 4.44 | 4.52 | 4.48 | -0.66% | 31,743,895 |
| Jul 8, 2026 | 4.63 | 4.64 | 4.54 | 4.55 | 4.51 | -1.94% | 27,186,770 |
| Jul 7, 2026 | 4.70 | 4.78 | 4.61 | 4.64 | 4.60 | -2.11% | 35,876,477 |
| Jul 6, 2026 | 4.79 | 4.95 | 4.70 | 4.74 | 4.70 | 0.42% | 45,905,054 |
| Jul 3, 2026 | 4.72 | 4.80 | 4.68 | 4.72 | 4.68 | 0.21% | 26,347,163 |
| Jul 2, 2026 | 4.80 | 4.87 | 4.67 | 4.71 | 4.67 | -1.88% | 34,136,061 |
| Jul 1, 2026 | 4.83 | 4.88 | 4.67 | 4.80 | 4.76 | -0.62% | 38,420,722 |
| Jun 30, 2026 | 4.88 | 4.90 | 4.81 | 4.83 | 4.79 | -1.02% | 26,098,371 |
| Jun 29, 2026 | 4.90 | 4.94 | 4.77 | 4.88 | 4.84 | -1.41% | 35,473,722 |
| Jun 26, 2026 | 5.05 | 5.10 | 4.94 | 4.95 | 4.91 | -1.79% | 34,517,700 |
| Jun 25, 2026 | 4.99 | 5.13 | 4.93 | 5.04 | 5.00 | 0.40% | 31,417,943 |
| Jun 24, 2026 | 5.05 | 5.09 | 4.93 | 5.02 | 4.98 | -0.79% | 31,186,021 |
| Jun 23, 2026 | 5.21 | 5.24 | 5.02 | 5.06 | 5.02 | -3.44% | 46,665,500 |
| Jun 22, 2026 | 5.03 | 5.26 | 4.99 | 5.24 | 5.20 | 3.35% | 42,032,196 |
| Jun 18, 2026 | 5.09 | 5.12 | 4.99 | 5.07 | 5.03 | -0.59% | 27,813,010 |
| Jun 17, 2026 | 5.11 | 5.23 | 5.02 | 5.10 | 5.06 | -0.20% | 35,480,200 |
| Jun 16, 2026 | 5.00 | 5.18 | 4.94 | 5.11 | 5.07 | 2.20% | 40,824,490 |
| Jun 15, 2026 | 5.01 | 5.08 | 4.96 | 5.00 | 4.96 | - | 30,860,840 |