Skip to main content
logo
Xinjiang Tianshun Supply Chain Co., Ltd. (SHE:002800)
China flag China · Delayed Price · Currency is CNY
23.93
+1.18 (5.19%)
Mar 20, 2026, 3:04 PM CST

SHE:002800 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202622.8824.5822.7323.9323.935.19%8,917,440
Mar 19, 202623.0623.4822.3522.7522.75-1.60%5,641,231
Mar 18, 202623.4623.5522.9023.1223.12-0.22%4,927,080
Mar 17, 202624.5424.5423.1423.1723.17-6.12%8,955,236
Mar 16, 202623.6624.8022.7524.6824.683.57%10,781,310
Mar 13, 202623.9824.9223.5023.8323.83-1.37%9,350,196
Mar 12, 202624.2424.4223.2124.1624.16-0.45%8,162,396
Mar 11, 202623.9024.7223.6924.2724.271.76%7,105,556
Mar 10, 202623.3824.5023.1323.8523.851.84%11,299,076
Mar 9, 202624.8425.0022.8323.4223.42-3.82%13,566,950
Mar 6, 202623.4025.7523.4024.3524.354.02%22,816,508
Mar 5, 202621.4223.4121.3823.4123.4110.01%6,774,120
Mar 4, 202620.9721.5920.4221.2821.28-0.33%10,946,560
Mar 3, 202622.9822.9821.2821.3521.35-5.66%10,351,760
Mar 2, 202623.0024.0322.5022.6322.630.31%12,457,740
Feb 27, 202622.4223.7422.3222.5622.561.53%12,785,720
Feb 26, 202620.7522.5520.6522.2222.227.34%10,676,370
Feb 25, 202621.1021.1020.3120.7020.70-1.24%7,283,016
Feb 24, 202620.4421.6620.2920.9620.962.69%9,024,152
Feb 13, 202620.0220.8919.4220.4120.412.77%8,272,561
Feb 12, 202620.6220.9419.6619.8619.86-3.55%8,500,203
Feb 11, 202619.7220.8319.5120.5920.594.46%9,306,191
Feb 10, 202619.0120.1518.8519.7119.713.25%10,375,010
Feb 9, 202618.4919.4317.8319.0919.095.30%12,941,240
Feb 6, 202617.3019.1017.3018.1318.134.44%12,912,290
Feb 5, 202617.8717.8717.2117.3617.36-2.96%5,587,416
Feb 4, 202617.0018.2916.8617.8917.895.92%9,402,840
Feb 3, 202616.8417.1016.5216.8916.891.62%3,516,362
Feb 2, 202616.5517.2616.4016.6216.62-0.12%5,975,840
Jan 30, 202616.5716.8416.2216.6416.64-0.24%6,552,860
Jan 29, 202615.9817.0615.6916.6816.683.86%9,084,228
Jan 28, 202616.8016.8115.9816.0616.06-3.83%5,622,894
Jan 27, 202617.1017.1516.2616.7016.70-2.34%5,618,888
Jan 26, 202616.9917.3016.6317.1017.100.71%6,585,600
Jan 23, 202616.5617.3516.4316.9816.982.78%6,674,667
Jan 22, 202616.6616.7616.3316.5216.52-0.84%6,109,591
Jan 21, 202616.7116.8516.4416.6616.66-0.30%5,604,028
Jan 20, 202617.3617.3616.6016.7116.71-4.35%7,614,884
Jan 19, 202617.5917.8617.0217.4717.47-0.68%8,759,056
Jan 16, 202617.7118.6817.4117.5917.591.62%12,245,270
Jan 15, 202616.6718.1416.5617.3117.313.22%11,386,450
Jan 14, 202616.3616.9816.2916.7716.771.88%8,486,888
Jan 13, 202616.3617.3016.3316.4616.460.67%10,952,240
Jan 12, 202616.0216.3515.7216.3516.352.06%7,868,059
Jan 9, 202615.9916.4915.7416.0216.02-0.12%6,350,796
Jan 8, 202615.6516.2015.5016.0416.041.45%7,596,564
Jan 7, 202615.6915.9615.2315.8115.810.96%8,825,636
Jan 6, 202615.5415.7915.2815.6615.661.29%7,620,208
Jan 5, 202615.7515.8415.4215.4615.46-1.90%8,223,752
Dec 31, 202515.1916.1415.1915.7615.764.16%13,496,510