Tianjin Tianbao Infrastructure Co., Ltd. (SHE:000965)
China · Delayed Price · Currency is CNY 3.340
-0.060 (-1.76%)
Sep 3, 2026, 3:04 PM CST
SHE:000965 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3.36 | 3.45 | 3.30 | 3.34 | 3.34 | -1.76% | 55,523,514 |
| Sep 2, 2026 | 3.38 | 3.42 | 3.29 | 3.40 | 3.40 | -1.16% | 63,454,311 |
| Sep 1, 2026 | 3.50 | 3.61 | 3.39 | 3.44 | 3.44 | -4.97% | 125,571,032 |
| Aug 31, 2026 | 3.62 | 3.62 | 3.37 | 3.62 | 3.62 | 10.03% | 134,547,500 |
| Aug 28, 2026 | 3.21 | 3.33 | 3.19 | 3.29 | 3.29 | 2.49% | 20,769,852 |
| Aug 27, 2026 | 3.22 | 3.23 | 3.17 | 3.21 | 3.21 | -0.93% | 13,747,070 |
| Aug 26, 2026 | 3.20 | 3.26 | 3.20 | 3.24 | 3.24 | 0.62% | 12,096,990 |
| Aug 25, 2026 | 3.11 | 3.23 | 3.11 | 3.22 | 3.22 | 3.21% | 19,574,929 |
| Aug 24, 2026 | 3.15 | 3.18 | 3.10 | 3.12 | 3.12 | -0.95% | 11,053,100 |
| Aug 21, 2026 | 3.19 | 3.19 | 3.09 | 3.15 | 3.15 | -1.87% | 15,881,349 |
| Aug 20, 2026 | 3.13 | 3.22 | 3.11 | 3.21 | 3.21 | 3.22% | 17,426,420 |
| Aug 19, 2026 | 3.18 | 3.21 | 3.09 | 3.11 | 3.11 | -2.51% | 12,763,980 |
| Aug 18, 2026 | 3.15 | 3.19 | 3.14 | 3.19 | 3.19 | 0.95% | 12,164,190 |
| Aug 17, 2026 | 3.14 | 3.17 | 3.08 | 3.16 | 3.16 | 0.64% | 12,089,500 |
| Aug 14, 2026 | 3.18 | 3.19 | 3.11 | 3.14 | 3.14 | -0.95% | 13,060,271 |
| Aug 13, 2026 | 3.26 | 3.27 | 3.15 | 3.17 | 3.17 | -2.46% | 19,912,515 |
| Aug 12, 2026 | 3.18 | 3.27 | 3.16 | 3.25 | 3.25 | 1.88% | 21,408,872 |
| Aug 11, 2026 | 3.20 | 3.21 | 3.15 | 3.19 | 3.19 | -0.31% | 9,544,590 |
| Aug 10, 2026 | 3.12 | 3.22 | 3.12 | 3.20 | 3.20 | 2.56% | 20,407,241 |
| Aug 7, 2026 | 3.17 | 3.17 | 3.05 | 3.12 | 3.12 | -1.89% | 19,638,990 |
| Aug 6, 2026 | 3.16 | 3.20 | 3.12 | 3.18 | 3.18 | 0.32% | 12,516,961 |
| Aug 5, 2026 | 3.17 | 3.18 | 3.13 | 3.17 | 3.17 | - | 11,516,220 |
| Aug 4, 2026 | 3.21 | 3.22 | 3.15 | 3.17 | 3.17 | -0.94% | 12,884,150 |
| Aug 3, 2026 | 3.14 | 3.22 | 3.12 | 3.20 | 3.20 | 1.91% | 13,810,440 |
| Jul 31, 2026 | 3.12 | 3.15 | 3.11 | 3.14 | 3.14 | 0.64% | 10,722,900 |
| Jul 30, 2026 | 3.10 | 3.18 | 3.09 | 3.12 | 3.12 | -0.32% | 13,704,720 |
| Jul 29, 2026 | 3.07 | 3.17 | 3.07 | 3.13 | 3.13 | 1.95% | 13,517,470 |
| Jul 28, 2026 | 3.05 | 3.11 | 3.05 | 3.07 | 3.07 | 0.33% | 7,801,482 |
| Jul 27, 2026 | 3.00 | 3.08 | 3.00 | 3.06 | 3.06 | 1.66% | 9,971,820 |
| Jul 24, 2026 | 3.07 | 3.12 | 3.01 | 3.01 | 3.01 | -2.90% | 9,679,900 |
| Jul 23, 2026 | 3.04 | 3.11 | 3.03 | 3.10 | 3.10 | 1.31% | 12,756,270 |
| Jul 22, 2026 | 3.04 | 3.10 | 2.99 | 3.06 | 3.06 | 1.32% | 17,623,670 |
| Jul 21, 2026 | 3.07 | 3.11 | 2.97 | 3.02 | 3.02 | -1.95% | 17,137,089 |
| 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 |