Hangzhou Tianyuan Pet Products CO., LTD (SHE:301335)
China · Delayed Price · Currency is CNY 23.85
-0.18 (-0.75%)
May 15, 2026, 4:00 PM EDT
SHE:301335 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 24.03 | 24.15 | 23.54 | 23.85 | 23.85 | -0.75% | 1,567,210 |
| May 14, 2026 | 24.73 | 24.73 | 23.92 | 24.03 | 24.03 | -2.32% | 1,613,697 |
| May 13, 2026 | 24.99 | 25.04 | 24.46 | 24.60 | 24.60 | -0.93% | 1,503,140 |
| May 12, 2026 | 25.88 | 25.92 | 24.80 | 24.83 | 24.83 | -3.83% | 2,078,400 |
| May 11, 2026 | 25.99 | 26.27 | 25.65 | 25.82 | 25.82 | -0.62% | 1,695,000 |
| May 8, 2026 | 25.99 | 26.13 | 25.78 | 25.98 | 25.98 | 0.12% | 1,330,000 |
| May 7, 2026 | 26.26 | 26.37 | 25.80 | 25.95 | 25.95 | -1.03% | 1,605,625 |
| May 6, 2026 | 26.06 | 26.29 | 25.99 | 26.22 | 26.22 | 0.50% | 1,941,357 |
| Apr 30, 2026 | 25.99 | 26.30 | 25.80 | 26.09 | 26.09 | 0.42% | 1,024,400 |
| Apr 29, 2026 | 25.60 | 26.19 | 25.53 | 25.98 | 25.98 | 1.88% | 1,357,900 |
| Apr 28, 2026 | 26.05 | 26.23 | 25.39 | 25.50 | 25.50 | -2.11% | 1,503,400 |
| Apr 27, 2026 | 25.04 | 26.22 | 25.02 | 26.05 | 26.05 | 4.16% | 3,214,800 |
| Apr 24, 2026 | 25.21 | 25.41 | 24.50 | 25.01 | 25.01 | -1.57% | 1,500,291 |
| Apr 23, 2026 | 25.71 | 25.71 | 25.09 | 25.41 | 25.41 | -1.21% | 1,619,200 |
| Apr 22, 2026 | 26.01 | 26.09 | 25.52 | 25.72 | 25.72 | -1.46% | 1,663,680 |
| Apr 21, 2026 | 26.34 | 26.75 | 25.82 | 26.10 | 26.10 | -0.84% | 2,169,395 |
| Apr 20, 2026 | 26.95 | 26.95 | 26.13 | 26.32 | 26.32 | -1.02% | 2,556,540 |
| Apr 17, 2026 | 26.04 | 26.73 | 25.95 | 26.59 | 26.59 | 1.60% | 2,769,155 |
| Apr 16, 2026 | 26.25 | 26.34 | 25.66 | 26.17 | 26.17 | -1.32% | 4,037,082 |
| Apr 15, 2026 | 25.39 | 27.17 | 25.24 | 26.52 | 26.52 | 4.82% | 4,371,777 |
| Apr 14, 2026 | 25.30 | 25.36 | 25.05 | 25.30 | 25.30 | 0.76% | 934,100 |
| Apr 13, 2026 | 24.91 | 25.28 | 24.85 | 25.11 | 25.11 | - | 1,020,254 |
| Apr 10, 2026 | 24.88 | 25.38 | 24.88 | 25.11 | 25.11 | 1.50% | 1,163,200 |
| Apr 9, 2026 | 25.27 | 25.35 | 24.68 | 24.74 | 24.74 | -2.79% | 1,070,399 |
| Apr 8, 2026 | 24.99 | 25.45 | 24.99 | 25.45 | 25.45 | 3.12% | 1,199,326 |
| Apr 7, 2026 | 24.38 | 24.72 | 24.06 | 24.68 | 24.68 | 1.90% | 1,169,441 |
| Apr 3, 2026 | 24.85 | 24.98 | 24.10 | 24.22 | 24.22 | -2.54% | 1,054,787 |
| Apr 2, 2026 | 25.37 | 25.44 | 24.68 | 24.85 | 24.85 | -2.32% | 1,102,105 |
| Apr 1, 2026 | 25.25 | 25.46 | 24.93 | 25.44 | 25.44 | 2.83% | 1,457,771 |
| Mar 31, 2026 | 25.09 | 25.45 | 24.74 | 24.74 | 24.74 | -1.71% | 957,500 |
| Mar 30, 2026 | 25.10 | 25.53 | 24.86 | 25.17 | 25.17 | -0.51% | 1,098,200 |
| Mar 27, 2026 | 24.50 | 25.35 | 24.23 | 25.30 | 25.30 | 2.51% | 1,321,080 |
| Mar 26, 2026 | 25.17 | 25.52 | 24.55 | 24.68 | 24.68 | -1.91% | 1,254,800 |
| Mar 25, 2026 | 25.11 | 25.38 | 25.00 | 25.16 | 25.16 | 0.96% | 1,233,400 |
| Mar 24, 2026 | 24.48 | 25.03 | 24.05 | 24.92 | 24.92 | 3.70% | 1,618,912 |
| Mar 23, 2026 | 25.13 | 25.13 | 23.77 | 24.03 | 24.03 | -5.32% | 2,989,113 |
| Mar 20, 2026 | 26.20 | 26.56 | 25.38 | 25.38 | 25.38 | -3.50% | 1,640,413 |
| Mar 19, 2026 | 26.89 | 27.00 | 26.12 | 26.30 | 26.30 | -2.66% | 1,365,100 |
| Mar 18, 2026 | 26.88 | 27.06 | 26.50 | 27.02 | 27.02 | 1.27% | 1,031,862 |
| Mar 17, 2026 | 27.06 | 27.38 | 26.64 | 26.68 | 26.68 | -1.40% | 1,227,669 |
| Mar 16, 2026 | 27.09 | 27.28 | 26.81 | 27.06 | 27.06 | 0.07% | 1,304,800 |
| Mar 13, 2026 | 27.01 | 27.35 | 26.91 | 27.04 | 27.04 | -0.18% | 1,088,340 |
| Mar 12, 2026 | 27.67 | 27.78 | 27.07 | 27.09 | 27.09 | -2.17% | 1,346,200 |
| Mar 11, 2026 | 28.04 | 28.26 | 27.63 | 27.69 | 27.69 | -0.93% | 1,413,737 |
| Mar 10, 2026 | 27.36 | 28.06 | 27.30 | 27.95 | 27.95 | 3.02% | 1,698,400 |
| Mar 9, 2026 | 27.02 | 27.53 | 26.80 | 27.13 | 27.13 | -1.52% | 1,671,072 |
| Mar 6, 2026 | 26.90 | 27.95 | 26.70 | 27.55 | 27.55 | -0.04% | 2,460,072 |
| Mar 5, 2026 | 26.90 | 28.40 | 26.65 | 27.56 | 27.56 | 3.22% | 2,868,101 |
| Mar 4, 2026 | 27.01 | 27.33 | 26.45 | 26.70 | 26.70 | -2.31% | 2,050,049 |
| Mar 3, 2026 | 27.63 | 28.21 | 27.00 | 27.33 | 27.33 | -1.09% | 2,136,000 |