Skip to main content
logo
Xinjiang Tianshun Supply Chain Co., Ltd. (SHE:002800)
China flag China · Delayed Price · Currency is CNY
17.25
-0.38 (-2.16%)
May 27, 2026, 3:04 PM CST

SHE:002800 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 202617.5817.6317.1317.2517.25-2.16%3,229,208
May 26, 202617.7618.2717.3917.6317.63-0.84%5,114,980
May 25, 202618.0918.3517.4017.7817.78-1.82%5,756,368
May 22, 202617.9918.4917.7118.1118.111.46%4,529,260
May 21, 202618.5619.2017.7917.8517.85-3.67%6,009,424
May 20, 202618.6419.0018.0918.5318.53-0.54%4,919,400
May 19, 202618.4818.7517.8518.6318.630.76%7,955,568
May 18, 202617.5318.5017.3318.4918.495.96%8,387,060
May 15, 202617.7018.7217.3717.4517.45-0.34%6,929,760
May 14, 202617.8117.9017.2617.5117.51-1.19%3,974,520
May 13, 202618.0018.0617.6717.7217.72-1.23%4,238,460
May 12, 202618.6918.8717.8917.9417.94-4.01%5,581,960
May 11, 202618.3118.9018.0918.6918.692.81%7,950,896
May 8, 202617.1518.5016.8818.1818.186.13%9,358,140
May 7, 202617.1717.4816.9517.1317.13-0.23%6,796,904
May 6, 202617.9317.9317.0117.1717.17-2.72%6,201,280
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%10,802,990
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%14,152,390
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