Tianjin Tianbao Infrastructure Co., Ltd. (SHE:000965)
China · Delayed Price · Currency is CNY 4.310
-0.220 (-4.86%)
Sep 18, 2025, 2:45 PM CST
SHE:000965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 4.56 | 4.84 | 4.56 | 4.57 | 4.57 | -0.44% | 89,673,600 |
| Aug 20, 2025 | 4.57 | 4.61 | 4.52 | 4.59 | 4.59 | -0.43% | 56,168,831 |
| Aug 19, 2025 | 4.57 | 4.75 | 4.57 | 4.61 | 4.61 | 1.99% | 95,094,179 |
| Aug 18, 2025 | 4.47 | 4.54 | 4.40 | 4.52 | 4.52 | 1.12% | 63,686,095 |
| Aug 15, 2025 | 4.50 | 4.55 | 4.43 | 4.47 | 4.47 | - | 70,185,120 |
| Aug 14, 2025 | 4.65 | 4.69 | 4.45 | 4.47 | 4.47 | -4.08% | 116,824,634 |
| Aug 13, 2025 | 4.76 | 4.88 | 4.61 | 4.66 | 4.66 | -1.06% | 179,607,120 |
| Aug 12, 2025 | 4.52 | 4.88 | 4.48 | 4.71 | 4.71 | 4.90% | 229,693,893 |
| Aug 11, 2025 | 4.25 | 4.60 | 4.22 | 4.49 | 4.49 | 6.65% | 142,878,521 |
| Aug 8, 2025 | 4.18 | 4.22 | 4.15 | 4.21 | 4.21 | 0.72% | 35,473,115 |
| Aug 7, 2025 | 4.18 | 4.21 | 4.13 | 4.18 | 4.18 | - | 34,758,833 |
| Aug 6, 2025 | 4.19 | 4.20 | 4.14 | 4.18 | 4.18 | -0.24% | 30,251,000 |
| Aug 5, 2025 | 4.18 | 4.24 | 4.16 | 4.19 | 4.19 | 0.24% | 30,491,313 |
| Aug 4, 2025 | 4.12 | 4.19 | 4.07 | 4.18 | 4.18 | 1.21% | 30,503,301 |
| Aug 1, 2025 | 4.15 | 4.17 | 4.12 | 4.13 | 4.13 | -0.48% | 32,504,800 |
| Jul 31, 2025 | 4.23 | 4.26 | 4.13 | 4.15 | 4.15 | -2.12% | 63,533,293 |
| Jul 30, 2025 | 4.38 | 4.40 | 4.24 | 4.24 | 4.24 | -3.20% | 68,599,200 |
| Jul 29, 2025 | 4.33 | 4.40 | 4.27 | 4.38 | 4.38 | 0.69% | 67,827,516 |
| Jul 28, 2025 | 4.32 | 4.41 | 4.29 | 4.35 | 4.35 | 0.69% | 54,494,262 |
| Jul 25, 2025 | 4.40 | 4.42 | 4.32 | 4.32 | 4.32 | -2.04% | 62,765,551 |
| Jul 24, 2025 | 4.33 | 4.46 | 4.29 | 4.41 | 4.41 | 0.46% | 91,743,300 |
| Jul 23, 2025 | 4.45 | 4.61 | 4.35 | 4.39 | 4.39 | -2.44% | 130,418,299 |
| Jul 22, 2025 | 4.36 | 4.68 | 4.24 | 4.50 | 4.50 | 2.97% | 180,210,807 |
| Jul 21, 2025 | 4.36 | 4.44 | 4.34 | 4.37 | 4.37 | 0.69% | 96,862,550 |
| Jul 18, 2025 | 4.44 | 4.46 | 4.33 | 4.34 | 4.34 | -1.59% | 95,080,338 |
| Jul 17, 2025 | 4.40 | 4.55 | 4.35 | 4.41 | 4.41 | -2.65% | 161,304,242 |
| Jul 16, 2025 | 4.68 | 4.84 | 4.52 | 4.53 | 4.53 | -4.43% | 256,805,440 |
| Jul 15, 2025 | 4.31 | 4.74 | 4.13 | 4.74 | 4.74 | 9.98% | 284,606,455 |
| Jul 14, 2025 | 4.50 | 4.51 | 4.29 | 4.31 | 4.31 | -6.10% | 220,511,757 |
| Jul 11, 2025 | 4.59 | 4.59 | 4.42 | 4.59 | 4.59 | 10.07% | 129,093,694 |
| Jul 10, 2025 | 3.99 | 4.22 | 3.97 | 4.17 | 4.17 | 3.99% | 107,839,010 |