China Tianying Inc. (SHE:000035)
China · Delayed Price · Currency is CNY 4.580
+0.060 (1.33%)
Jul 10, 2026, 3:04 PM CST
China Tianying Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 4.72 | 4.72 | 4.45 | 4.58 | - | 1.33% | 18,160,749 |
| 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 |
| 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 |