Tianjin Tianbao Infrastructure Co., Ltd. (SHE:000965)
China · Delayed Price · Currency is CNY 2.920
-0.040 (-1.35%)
Jun 30, 2026, 3:04 PM CST
SHE:000965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 3.78 | 3.80 | 3.71 | 3.74 | 3.73 | -0.80% | 23,936,590 |
| May 8, 2026 | 3.70 | 3.78 | 3.69 | 3.77 | 3.76 | 1.89% | 27,046,310 |
| May 7, 2026 | 3.73 | 3.74 | 3.67 | 3.70 | 3.69 | -1.07% | 21,438,920 |
| May 6, 2026 | 3.75 | 3.76 | 3.68 | 3.74 | 3.73 | 0.27% | 28,903,920 |
| Apr 30, 2026 | 3.66 | 3.75 | 3.63 | 3.73 | 3.72 | 2.47% | 34,820,090 |
| Apr 29, 2026 | 3.62 | 3.65 | 3.60 | 3.64 | 3.63 | 2.54% | 24,565,650 |
| Apr 28, 2026 | 3.55 | 3.58 | 3.52 | 3.55 | 3.54 | -0.84% | 12,488,300 |
| Apr 27, 2026 | 3.56 | 3.59 | 3.48 | 3.58 | 3.57 | 1.13% | 17,131,430 |
| Apr 24, 2026 | 3.52 | 3.55 | 3.48 | 3.54 | 3.53 | 0.28% | 13,024,590 |
| Apr 23, 2026 | 3.58 | 3.58 | 3.51 | 3.53 | 3.52 | -1.40% | 17,610,570 |
| Apr 22, 2026 | 3.60 | 3.61 | 3.56 | 3.58 | 3.57 | -0.83% | 13,163,500 |
| Apr 21, 2026 | 3.62 | 3.66 | 3.59 | 3.61 | 3.60 | -0.55% | 14,232,780 |
| Apr 20, 2026 | 3.64 | 3.65 | 3.58 | 3.63 | 3.62 | -0.55% | 14,739,020 |
| Apr 17, 2026 | 3.66 | 3.68 | 3.62 | 3.65 | 3.64 | 0.27% | 17,519,800 |
| Apr 16, 2026 | 3.63 | 3.65 | 3.61 | 3.64 | 3.63 | 0.28% | 15,149,920 |