Tianjin Tianbao Infrastructure Co., Ltd. (SHE:000965)
China · Delayed Price · Currency is CNY 3.320
-0.080 (-2.35%)
Jun 9, 2026, 3:04 PM CST
SHE:000965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 3.35 | 3.43 | 3.28 | 3.31 | - | -2.65% | 8,488,800 |
| Jun 8, 2026 | 3.37 | 3.52 | 3.32 | 3.40 | 3.40 | -0.58% | 25,424,040 |
| Jun 5, 2026 | 3.35 | 3.44 | 3.35 | 3.42 | 3.42 | 2.09% | 18,850,660 |
| Jun 4, 2026 | 3.31 | 3.39 | 3.30 | 3.35 | 3.35 | 0.60% | 11,942,390 |
| Jun 3, 2026 | 3.37 | 3.38 | 3.28 | 3.33 | 3.33 | -1.48% | 14,489,010 |
| Jun 2, 2026 | 3.44 | 3.45 | 3.34 | 3.38 | 3.38 | -2.03% | 14,555,510 |
| Jun 1, 2026 | 3.30 | 3.47 | 3.20 | 3.45 | 3.45 | 4.23% | 23,606,380 |
| May 29, 2026 | 3.30 | 3.45 | 3.26 | 3.31 | 3.31 | 1.22% | 22,743,310 |
| May 28, 2026 | 3.22 | 3.29 | 3.20 | 3.27 | 3.27 | 1.24% | 12,470,380 |
| May 27, 2026 | 3.34 | 3.35 | 3.20 | 3.23 | 3.23 | -3.58% | 20,040,690 |
| May 26, 2026 | 3.43 | 3.43 | 3.31 | 3.35 | 3.35 | -2.62% | 14,501,500 |
| May 25, 2026 | 3.41 | 3.46 | 3.40 | 3.44 | 3.44 | 0.88% | 9,844,010 |
| May 22, 2026 | 3.40 | 3.43 | 3.37 | 3.41 | 3.41 | 0.29% | 10,001,580 |
| May 21, 2026 | 3.54 | 3.55 | 3.38 | 3.40 | 3.40 | -3.41% | 20,419,510 |
| May 20, 2026 | 3.57 | 3.58 | 3.51 | 3.52 | 3.52 | -1.95% | 10,631,770 |
| May 19, 2026 | 3.54 | 3.61 | 3.54 | 3.59 | 3.59 | 1.70% | 13,201,440 |
| May 18, 2026 | 3.55 | 3.55 | 3.48 | 3.53 | 3.53 | -0.28% | 17,630,700 |
| May 15, 2026 | 3.58 | 3.59 | 3.53 | 3.54 | 3.54 | -1.12% | 16,802,500 |
| May 14, 2026 | 3.68 | 3.70 | 3.58 | 3.58 | 3.58 | -2.72% | 17,146,140 |
| May 13, 2026 | 3.69 | 3.71 | 3.64 | 3.68 | 3.68 | -0.27% | 17,253,710 |
| May 12, 2026 | 3.74 | 3.75 | 3.68 | 3.69 | 3.69 | -1.34% | 19,476,130 |
| May 11, 2026 | 3.78 | 3.80 | 3.71 | 3.74 | 3.74 | -0.80% | 23,936,590 |
| May 8, 2026 | 3.70 | 3.78 | 3.69 | 3.77 | 3.77 | 1.89% | 27,046,310 |
| May 7, 2026 | 3.73 | 3.74 | 3.67 | 3.70 | 3.70 | -1.07% | 21,438,920 |
| May 6, 2026 | 3.75 | 3.76 | 3.68 | 3.74 | 3.74 | 0.27% | 28,903,920 |
| Apr 30, 2026 | 3.66 | 3.75 | 3.63 | 3.73 | 3.73 | 2.47% | 34,820,090 |
| Apr 29, 2026 | 3.62 | 3.65 | 3.60 | 3.64 | 3.64 | 2.54% | 24,565,650 |
| Apr 28, 2026 | 3.55 | 3.58 | 3.52 | 3.55 | 3.55 | -0.84% | 12,488,300 |
| Apr 27, 2026 | 3.56 | 3.59 | 3.48 | 3.58 | 3.58 | 1.13% | 17,131,430 |
| Apr 24, 2026 | 3.52 | 3.55 | 3.48 | 3.54 | 3.54 | 0.28% | 13,024,590 |
| Apr 23, 2026 | 3.58 | 3.58 | 3.51 | 3.53 | 3.53 | -1.40% | 17,610,570 |
| Apr 22, 2026 | 3.60 | 3.61 | 3.56 | 3.58 | 3.58 | -0.83% | 13,163,500 |
| Apr 21, 2026 | 3.62 | 3.66 | 3.59 | 3.61 | 3.61 | -0.55% | 14,232,780 |
| Apr 20, 2026 | 3.64 | 3.65 | 3.58 | 3.63 | 3.63 | -0.55% | 14,739,020 |
| Apr 17, 2026 | 3.66 | 3.68 | 3.62 | 3.65 | 3.65 | 0.27% | 17,519,800 |
| Apr 16, 2026 | 3.63 | 3.65 | 3.61 | 3.64 | 3.64 | 0.28% | 15,149,920 |
| Apr 15, 2026 | 3.71 | 3.72 | 3.61 | 3.63 | 3.63 | -2.68% | 23,334,630 |
| Apr 14, 2026 | 3.67 | 3.74 | 3.66 | 3.73 | 3.73 | 2.19% | 28,451,860 |
| Apr 13, 2026 | 3.60 | 3.67 | 3.56 | 3.65 | 3.65 | 0.83% | 18,050,800 |
| Apr 10, 2026 | 3.62 | 3.67 | 3.62 | 3.62 | 3.62 | 0.28% | 18,303,600 |
| Apr 9, 2026 | 3.67 | 3.68 | 3.58 | 3.61 | 3.61 | -2.43% | 22,855,010 |
| Apr 8, 2026 | 3.64 | 3.70 | 3.63 | 3.70 | 3.70 | 2.78% | 23,592,400 |
| Apr 7, 2026 | 3.51 | 3.62 | 3.50 | 3.60 | 3.60 | 2.27% | 23,365,410 |
| Apr 3, 2026 | 3.66 | 3.67 | 3.51 | 3.52 | 3.52 | -3.56% | 23,094,910 |
| Apr 2, 2026 | 3.71 | 3.71 | 3.62 | 3.65 | 3.65 | -1.88% | 30,179,010 |
| Apr 1, 2026 | 3.81 | 3.84 | 3.68 | 3.72 | 3.72 | -1.85% | 45,442,740 |
| Mar 31, 2026 | 3.87 | 3.93 | 3.77 | 3.79 | 3.79 | -1.81% | 59,111,120 |
| Mar 30, 2026 | 3.79 | 4.12 | 3.79 | 3.86 | 3.86 | -0.52% | 75,142,140 |
| Mar 27, 2026 | 3.97 | 4.00 | 3.82 | 3.88 | 3.88 | -7.18% | 121,643,600 |
| Mar 26, 2026 | 4.18 | 4.18 | 4.10 | 4.18 | 4.18 | 10.00% | 76,378,450 |