Skip to main content
logo
Xinjiang Tianshun Supply Chain Co., Ltd. (SHE:002800)
China flag China · Delayed Price · Currency is CNY
17.65
+0.02 (0.11%)
Apr 30, 2026, 3:04 PM CST

SHE:002800 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202617.7317.7317.2817.6517.650.11%3,818,100
Apr 29, 202617.5517.8017.2917.6317.630.69%3,728,396
Apr 28, 202617.6717.8917.4317.5117.51-1.19%3,748,900
Apr 27, 202618.1818.1817.0517.7217.72-2.05%6,066,604
Apr 24, 202617.6018.2817.5018.0918.092.32%4,928,100
Apr 23, 202617.8117.8617.3117.6817.68-0.62%4,140,596
Apr 22, 202617.9118.2017.5917.7917.79-0.78%6,412,996
Apr 21, 202617.5918.3017.4817.9317.931.64%7,109,293
Apr 20, 202617.5017.8917.1217.6417.640.86%5,303,260
Apr 17, 202616.8517.6916.8017.4917.493.43%6,829,992
Apr 16, 202616.8517.1116.4416.9116.910.42%6,699,390
Apr 15, 202616.7917.0916.3616.8416.841.20%6,763,084
Apr 14, 202616.5216.6516.1016.6416.64-1.36%7,766,412
Apr 13, 202616.7417.0616.6116.8716.87-1.00%7,416,100
Apr 10, 202617.9817.9816.6017.0417.04-9,857,315
Apr 9, 202617.9317.9316.8217.0417.04-4.64%10,802,996
Apr 8, 202618.2918.6317.6817.8717.871.25%10,704,100
Apr 7, 202616.7618.5016.7617.6517.65-5.21%13,326,520
Apr 3, 202619.8020.1218.6218.6218.62-10.00%8,944,380
Apr 2, 202621.2121.7020.3320.6920.69-2.45%8,213,140
Apr 1, 202623.2923.7320.6221.2121.21-7.42%17,417,770
Mar 31, 202621.2322.9121.1422.9122.919.99%10,607,350
Mar 30, 202619.8821.0019.5120.8320.833.99%5,789,156
Mar 27, 202619.6020.4819.3720.0320.031.52%5,384,524
Mar 26, 202619.8720.4819.2819.7319.73-1.25%7,119,252
Mar 25, 202620.6820.8619.8419.9819.98-3.57%9,488,460
Mar 24, 202620.8420.8819.3920.7220.72-3.81%14,152,392
Mar 23, 202621.5423.8721.5421.5421.54-9.99%5,705,920
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