Tianjin Tianbao Infrastructure Co., Ltd. (SHE:000965)
China · Delayed Price · Currency is CNY 3.550
-0.030 (-0.84%)
Apr 28, 2026, 3:04 PM CST
SHE:000965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.52 | 3.58 | 3.52 | 3.54 | - | -1.12% | 3,308,500 |
| 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 |
| Mar 25, 2026 | 3.68 | 3.80 | 3.64 | 3.80 | 3.80 | 3.54% | 23,492,850 |
| Mar 24, 2026 | 3.57 | 3.67 | 3.50 | 3.67 | 3.67 | 4.86% | 24,594,760 |
| Mar 23, 2026 | 3.67 | 3.68 | 3.45 | 3.50 | 3.50 | -6.42% | 31,288,220 |
| Mar 20, 2026 | 3.90 | 3.90 | 3.73 | 3.74 | 3.74 | -3.36% | 24,990,960 |
| Mar 19, 2026 | 3.96 | 3.98 | 3.85 | 3.87 | 3.87 | -2.76% | 21,039,610 |
| Mar 18, 2026 | 4.04 | 4.05 | 3.93 | 3.98 | 3.98 | -1.24% | 24,210,290 |
| Mar 17, 2026 | 4.04 | 4.12 | 4.02 | 4.03 | 4.03 | 0.25% | 36,996,560 |
| Mar 16, 2026 | 4.00 | 4.06 | 3.99 | 4.02 | 4.02 | 0.25% | 18,820,358 |
| Mar 13, 2026 | 3.97 | 4.08 | 3.96 | 4.01 | 4.01 | 0.50% | 33,081,590 |
| Mar 12, 2026 | 4.00 | 4.03 | 3.98 | 3.99 | 3.99 | 0.25% | 18,546,020 |
| Mar 11, 2026 | 3.97 | 3.99 | 3.95 | 3.98 | 3.98 | 0.25% | 15,275,990 |
| Mar 10, 2026 | 3.98 | 3.98 | 3.95 | 3.97 | 3.97 | 0.51% | 14,936,090 |
| Mar 9, 2026 | 3.96 | 3.99 | 3.90 | 3.95 | 3.95 | -1.00% | 19,133,980 |
| Mar 6, 2026 | 3.88 | 4.00 | 3.85 | 3.99 | 3.99 | 2.57% | 23,939,580 |
| Mar 5, 2026 | 3.89 | 3.91 | 3.86 | 3.89 | 3.89 | 1.57% | 17,558,060 |
| Mar 4, 2026 | 3.90 | 3.93 | 3.80 | 3.83 | 3.83 | -2.54% | 26,630,110 |
| Mar 3, 2026 | 4.00 | 4.03 | 3.92 | 3.93 | 3.93 | -1.75% | 36,679,890 |
| Mar 2, 2026 | 4.03 | 4.06 | 3.95 | 4.00 | 4.00 | -2.44% | 35,285,740 |
| Feb 27, 2026 | 4.06 | 4.10 | 4.04 | 4.10 | 4.10 | 1.23% | 23,874,060 |
| Feb 26, 2026 | 4.16 | 4.16 | 4.04 | 4.05 | 4.05 | -1.94% | 42,525,100 |
| Feb 25, 2026 | 4.05 | 4.17 | 4.04 | 4.13 | 4.13 | 1.98% | 41,752,170 |
| Feb 24, 2026 | 3.99 | 4.06 | 3.98 | 4.05 | 4.05 | 1.76% | 25,331,070 |
| Feb 13, 2026 | 4.00 | 4.03 | 3.97 | 3.98 | 3.98 | -0.75% | 23,263,120 |
| Feb 12, 2026 | 4.08 | 4.09 | 4.00 | 4.01 | 4.01 | -1.47% | 29,566,710 |
| Feb 11, 2026 | 4.07 | 4.10 | 4.05 | 4.07 | 4.07 | - | 18,496,860 |
| Feb 10, 2026 | 4.16 | 4.16 | 4.07 | 4.07 | 4.07 | -2.16% | 27,511,270 |
| Feb 9, 2026 | 4.10 | 4.19 | 4.09 | 4.16 | 4.16 | 2.21% | 32,649,500 |