Tianjin Tianbao Infrastructure Co., Ltd. (SHE:000965)
China · Delayed Price · Currency is CNY 4.460
+0.010 (0.22%)
Nov 7, 2025, 3:04 PM CST
SHE:000965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 4.43 | 4.52 | 4.43 | 4.46 | 4.46 | 0.22% | 44,022,616 |
| Nov 6, 2025 | 4.49 | 4.51 | 4.39 | 4.45 | 4.45 | -0.67% | 42,875,041 |
| Nov 5, 2025 | 4.42 | 4.53 | 4.37 | 4.48 | 4.48 | 0.45% | 51,342,329 |
| Nov 4, 2025 | 4.46 | 4.48 | 4.41 | 4.46 | 4.46 | - | 50,916,188 |
| Nov 3, 2025 | 4.39 | 4.49 | 4.35 | 4.46 | 4.46 | 1.83% | 69,378,230 |
| Oct 31, 2025 | 4.29 | 4.56 | 4.26 | 4.38 | 4.38 | 2.10% | 86,845,597 |
| Oct 30, 2025 | 4.42 | 4.44 | 4.28 | 4.29 | 4.29 | -3.16% | 60,470,110 |
| Oct 29, 2025 | 4.50 | 4.52 | 4.36 | 4.43 | 4.43 | -1.34% | 65,794,165 |
| Oct 28, 2025 | 4.55 | 4.58 | 4.48 | 4.49 | 4.49 | - | 86,306,618 |
| Oct 27, 2025 | 4.50 | 4.55 | 4.44 | 4.49 | 4.49 | -2.39% | 93,781,650 |
| Oct 24, 2025 | 4.65 | 4.68 | 4.54 | 4.60 | 4.60 | -0.65% | 102,695,814 |
| Oct 23, 2025 | 4.80 | 4.82 | 4.56 | 4.63 | 4.63 | -3.94% | 176,021,734 |
| Oct 22, 2025 | 4.43 | 4.82 | 4.36 | 4.82 | 4.82 | 10.05% | 110,835,172 |
| Oct 21, 2025 | 4.26 | 4.39 | 4.25 | 4.38 | 4.38 | 2.58% | 44,284,342 |
| Oct 20, 2025 | 4.28 | 4.31 | 4.24 | 4.27 | 4.27 | - | 22,521,860 |
| Oct 17, 2025 | 4.31 | 4.37 | 4.25 | 4.27 | 4.27 | -0.47% | 28,532,286 |
| Oct 16, 2025 | 4.31 | 4.35 | 4.26 | 4.29 | 4.29 | -0.92% | 24,540,876 |
| Oct 15, 2025 | 4.26 | 4.33 | 4.26 | 4.33 | 4.33 | 1.41% | 33,244,793 |
| Oct 14, 2025 | 4.34 | 4.41 | 4.24 | 4.27 | 4.27 | -1.16% | 57,897,677 |
| Oct 13, 2025 | 4.14 | 4.35 | 4.07 | 4.32 | 4.32 | 2.37% | 57,807,394 |
| Oct 10, 2025 | 4.15 | 4.25 | 4.13 | 4.22 | 4.22 | 1.44% | 40,805,894 |
| Oct 9, 2025 | 4.16 | 4.17 | 4.10 | 4.16 | 4.16 | -0.24% | 32,709,248 |
| Sep 30, 2025 | 4.15 | 4.19 | 4.12 | 4.17 | 4.17 | 0.48% | 25,683,550 |
| Sep 29, 2025 | 4.13 | 4.16 | 4.04 | 4.15 | 4.15 | 0.73% | 29,347,840 |
| Sep 26, 2025 | 4.08 | 4.23 | 4.05 | 4.12 | 4.12 | 0.73% | 42,229,043 |
| Sep 25, 2025 | 4.16 | 4.21 | 4.08 | 4.09 | 4.09 | -1.92% | 37,130,917 |
| Sep 24, 2025 | 4.03 | 4.23 | 4.01 | 4.17 | 4.17 | 2.71% | 46,173,410 |
| Sep 23, 2025 | 4.23 | 4.24 | 4.00 | 4.06 | 4.06 | -4.47% | 49,005,380 |
| Sep 22, 2025 | 4.27 | 4.27 | 4.16 | 4.25 | 4.25 | -0.47% | 31,650,850 |
| Sep 19, 2025 | 4.33 | 4.38 | 4.20 | 4.27 | 4.27 | -1.39% | 51,819,330 |
| Sep 18, 2025 | 4.50 | 4.51 | 4.27 | 4.33 | 4.33 | -4.42% | 69,144,518 |
| Sep 17, 2025 | 4.44 | 4.53 | 4.33 | 4.53 | 4.53 | 1.12% | 63,696,715 |
| Sep 16, 2025 | 4.39 | 4.50 | 4.38 | 4.48 | 4.48 | 0.90% | 60,668,286 |
| Sep 15, 2025 | 4.41 | 4.48 | 4.27 | 4.44 | 4.44 | 0.45% | 68,280,510 |
| Sep 12, 2025 | 4.32 | 4.48 | 4.31 | 4.42 | 4.42 | 1.61% | 77,832,257 |
| Sep 11, 2025 | 4.32 | 4.36 | 4.23 | 4.35 | 4.35 | 0.69% | 49,906,585 |
| Sep 10, 2025 | 4.28 | 4.32 | 4.22 | 4.32 | 4.32 | 0.47% | 49,986,993 |
| Sep 9, 2025 | 4.23 | 4.38 | 4.21 | 4.30 | 4.30 | 1.90% | 73,354,965 |
| Sep 8, 2025 | 4.22 | 4.26 | 4.17 | 4.22 | 4.22 | - | 42,174,664 |
| Sep 5, 2025 | 4.21 | 4.22 | 4.12 | 4.22 | 4.22 | 0.72% | 46,390,771 |
| Sep 4, 2025 | 4.20 | 4.27 | 4.13 | 4.19 | 4.19 | - | 45,711,775 |
| Sep 3, 2025 | 4.32 | 4.34 | 4.18 | 4.19 | 4.19 | -3.46% | 49,779,497 |
| Sep 2, 2025 | 4.43 | 4.44 | 4.28 | 4.34 | 4.34 | -2.03% | 63,412,686 |
| Sep 1, 2025 | 4.51 | 4.54 | 4.41 | 4.43 | 4.43 | -2.64% | 75,763,840 |
| Aug 29, 2025 | 4.76 | 4.86 | 4.51 | 4.55 | 4.55 | -2.57% | 114,828,781 |
| Aug 28, 2025 | 4.54 | 4.88 | 4.53 | 4.67 | 4.67 | 3.78% | 152,737,733 |
| Aug 27, 2025 | 4.70 | 4.72 | 4.49 | 4.50 | 4.50 | -4.66% | 101,667,000 |
| Aug 26, 2025 | 4.69 | 4.72 | 4.54 | 4.72 | 4.72 | 0.64% | 92,173,674 |
| Aug 25, 2025 | 4.64 | 4.83 | 4.57 | 4.69 | 4.69 | 2.40% | 120,884,665 |
| Aug 22, 2025 | 4.58 | 4.62 | 4.50 | 4.58 | 4.58 | 0.22% | 77,958,577 |