Tianjin Tianbao Infrastructure Co., Ltd. (SHE:000965)
China · Delayed Price · Currency is CNY 3.020
-0.060 (-1.95%)
Jul 21, 2026, 3:04 PM CST
SHE:000965 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.11 | 3.11 | 2.97 | 3.01 | - | -2.27% | 11,441,414 |
| Jul 20, 2026 | 3.09 | 3.14 | 3.05 | 3.08 | 3.08 | - | 15,551,990 |
| Jul 17, 2026 | 3.11 | 3.18 | 3.05 | 3.08 | 3.08 | -1.60% | 15,579,510 |
| Jul 16, 2026 | 3.09 | 3.15 | 3.06 | 3.13 | 3.13 | 0.97% | 11,744,460 |
| Jul 15, 2026 | 3.09 | 3.14 | 3.03 | 3.10 | 3.10 | 1.31% | 18,389,240 |
| Jul 14, 2026 | 2.96 | 3.06 | 2.95 | 3.06 | 3.06 | 2.68% | 11,380,810 |
| Jul 13, 2026 | 3.05 | 3.08 | 2.96 | 2.98 | 2.98 | -2.30% | 11,551,910 |
| Jul 10, 2026 | 2.97 | 3.11 | 2.91 | 3.05 | 3.05 | 3.04% | 20,741,060 |
| Jul 9, 2026 | 2.96 | 3.00 | 2.92 | 2.96 | 2.96 | -0.34% | 9,085,723 |
| Jul 8, 2026 | 2.94 | 2.99 | 2.90 | 2.97 | 2.97 | 0.68% | 8,941,500 |
| Jul 7, 2026 | 3.04 | 3.05 | 2.94 | 2.95 | 2.95 | -2.96% | 8,852,266 |
| Jul 6, 2026 | 3.04 | 3.07 | 3.01 | 3.04 | 3.04 | 0.33% | 10,327,560 |
| Jul 3, 2026 | 3.00 | 3.06 | 2.98 | 3.03 | 3.03 | 1.34% | 10,525,999 |
| Jul 2, 2026 | 2.98 | 3.08 | 2.97 | 2.99 | 2.99 | - | 14,728,530 |
| Jul 1, 2026 | 2.92 | 3.02 | 2.90 | 2.99 | 2.99 | 2.40% | 14,800,300 |
| Jun 30, 2026 | 2.95 | 2.98 | 2.90 | 2.92 | 2.92 | -1.35% | 9,427,791 |
| Jun 29, 2026 | 2.95 | 3.00 | 2.89 | 2.96 | 2.96 | -0.67% | 13,545,430 |
| Jun 26, 2026 | 3.02 | 3.05 | 2.97 | 2.98 | 2.98 | -1.32% | 10,892,830 |
| Jun 25, 2026 | 3.10 | 3.11 | 2.98 | 3.02 | 3.02 | -2.58% | 14,482,160 |
| Jun 24, 2026 | 3.19 | 3.20 | 3.08 | 3.10 | 3.10 | -3.43% | 12,397,560 |
| Jun 23, 2026 | 3.16 | 3.26 | 3.12 | 3.22 | 3.21 | 1.26% | 12,874,830 |
| Jun 22, 2026 | 3.15 | 3.20 | 3.06 | 3.18 | 3.17 | 0.32% | 13,060,821 |
| Jun 18, 2026 | 3.20 | 3.20 | 3.10 | 3.17 | 3.16 | -1.25% | 11,103,050 |
| Jun 17, 2026 | 3.30 | 3.31 | 3.19 | 3.21 | 3.20 | -2.43% | 18,163,520 |
| Jun 16, 2026 | 3.37 | 3.39 | 3.26 | 3.29 | 3.28 | -2.95% | 16,716,350 |
| Jun 15, 2026 | 3.41 | 3.47 | 3.36 | 3.39 | 3.38 | -0.59% | 14,246,750 |
| Jun 12, 2026 | 3.29 | 3.51 | 3.27 | 3.41 | 3.40 | 3.96% | 23,492,450 |
| Jun 11, 2026 | 3.27 | 3.31 | 3.24 | 3.28 | 3.27 | -0.91% | 9,469,109 |
| Jun 10, 2026 | 3.28 | 3.33 | 3.27 | 3.31 | 3.30 | -0.30% | 10,254,040 |
| Jun 9, 2026 | 3.40 | 3.43 | 3.28 | 3.32 | 3.31 | -2.35% | 17,006,100 |
| Jun 8, 2026 | 3.37 | 3.52 | 3.32 | 3.40 | 3.39 | -0.58% | 25,424,049 |
| Jun 5, 2026 | 3.35 | 3.44 | 3.35 | 3.42 | 3.41 | 2.09% | 18,850,660 |
| Jun 4, 2026 | 3.31 | 3.39 | 3.30 | 3.35 | 3.34 | 0.60% | 11,942,390 |
| Jun 3, 2026 | 3.37 | 3.38 | 3.28 | 3.33 | 3.32 | -1.48% | 14,489,010 |
| Jun 2, 2026 | 3.44 | 3.45 | 3.34 | 3.38 | 3.37 | -2.03% | 14,555,510 |
| Jun 1, 2026 | 3.30 | 3.47 | 3.20 | 3.45 | 3.44 | 4.23% | 23,606,380 |
| May 29, 2026 | 3.30 | 3.45 | 3.26 | 3.31 | 3.30 | 1.22% | 22,743,310 |
| May 28, 2026 | 3.22 | 3.29 | 3.20 | 3.27 | 3.26 | 1.24% | 12,470,380 |
| May 27, 2026 | 3.34 | 3.35 | 3.20 | 3.23 | 3.22 | -3.58% | 20,040,690 |
| May 26, 2026 | 3.43 | 3.43 | 3.31 | 3.35 | 3.34 | -2.62% | 14,501,500 |
| May 25, 2026 | 3.41 | 3.46 | 3.40 | 3.44 | 3.43 | 0.88% | 9,844,010 |
| May 22, 2026 | 3.40 | 3.43 | 3.37 | 3.41 | 3.40 | 0.29% | 10,001,580 |
| May 21, 2026 | 3.54 | 3.55 | 3.38 | 3.40 | 3.39 | -3.41% | 20,419,510 |
| May 20, 2026 | 3.57 | 3.58 | 3.51 | 3.52 | 3.51 | -1.95% | 10,631,770 |
| May 19, 2026 | 3.54 | 3.61 | 3.54 | 3.59 | 3.58 | 1.70% | 13,201,440 |
| May 18, 2026 | 3.55 | 3.55 | 3.48 | 3.53 | 3.52 | -0.28% | 17,630,700 |
| May 15, 2026 | 3.58 | 3.59 | 3.53 | 3.54 | 3.53 | -1.12% | 16,802,500 |
| May 14, 2026 | 3.68 | 3.70 | 3.58 | 3.58 | 3.57 | -2.72% | 17,146,140 |
| May 13, 2026 | 3.69 | 3.71 | 3.64 | 3.68 | 3.67 | -0.27% | 17,253,710 |
| May 12, 2026 | 3.74 | 3.75 | 3.68 | 3.69 | 3.68 | -1.34% | 19,476,130 |