Tianjin Futong Information Science&Technology Co.,Ltd. - 000836.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2024	0.37	0.37	0.37	0.37	0.37	0
June 26, 2024	0.37	0.37	0.37	0.37	0.37	0
June 25, 2024	0.37	0.37	0.37	0.37	0.37	0
June 24, 2024	0.37	0.37	0.37	0.37	0.37	0
June 17, 2024	0.37	0.37	0.37	0.37	0.37	1.68M
June 14, 2024	0.39	0.39	0.39	0.39	0.39	987,000
June 13, 2024	0.41	0.41	0.41	0.41	0.41	155,100
June 12, 2024	0.43	0.43	0.43	0.43	0.43	147,600
June 11, 2024	0.45	0.45	0.45	0.45	0.45	133,400
June 07, 2024	0.47	0.47	0.47	0.47	0.47	651,600
June 06, 2024	0.49	0.49	0.49	0.49	0.49	179,900
June 05, 2024	0.52	0.52	0.52	0.52	0.52	507,000
June 04, 2024	0.55	0.55	0.55	0.55	0.55	123,500
June 03, 2024	0.58	0.58	0.58	0.58	0.58	247,400
May 31, 2024	0.61	0.61	0.61	0.61	0.61	236,700
May 30, 2024	0.64	0.64	0.64	0.64	0.64	276,000
May 29, 2024	0.67	0.67	0.67	0.67	0.67	4.35M
May 28, 2024	0.7	0.7	0.7	0.7	0.7	885,700
May 27, 2024	0.74	0.74	0.74	0.74	0.74	802,500
May 24, 2024	0.78	0.78	0.78	0.78	0.78	3.86M
May 23, 2024	0.82	0.82	0.82	0.82	0.82	1.94M
May 22, 2024	0.86	0.86	0.86	0.86	0.86	1.14M
May 21, 2024	0.91	0.91	0.91	0.91	0.91	346,800
May 20, 2024	0.96	0.96	0.96	0.96	0.96	1.25M
May 17, 2024	1.01	1.01	1.01	1.01	1.01	2.65M
May 16, 2024	1.06	1.06	1.06	1.06	1.06	1.8M
May 15, 2024	1.12	1.12	1.12	1.12	1.12	865,800
May 14, 2024	1.18	1.18	1.18	1.18	1.18	628,700
May 13, 2024	1.24	1.24	1.24	1.24	1.24	522,900
May 10, 2024	1.31	1.31	1.31	1.31	1.31	736,200
May 09, 2024	1.38	1.38	1.38	1.38	1.38	287,200
May 08, 2024	1.45	1.45	1.45	1.45	1.45	699,700
May 07, 2024	1.53	1.53	1.53	1.53	1.53	46,300
May 06, 2024	1.61	1.61	1.61	1.61	1.61	81,000
April 29, 2024	1.59	1.69	1.69	1.7	1.58	49.45M
April 26, 2024	1.6	1.6	1.6	1.66	1.57	47.12M
April 25, 2024	1.63	1.6	1.6	1.65	1.58	62.3M
April 24, 2024	1.46	1.63	1.63	1.63	1.46	70.82M
April 23, 2024	1.49	1.48	1.48	1.52	1.44	31.71M
April 22, 2024	1.53	1.48	1.48	1.54	1.43	38.06M
April 19, 2024	1.61	1.53	1.53	1.62	1.51	36.45M
April 18, 2024	1.61	1.6	1.6	1.65	1.56	33.39M
April 17, 2024	1.47	1.61	1.61	1.62	1.46	41.37M
April 16, 2024	1.65	1.49	1.49	1.65	1.49	46.96M
April 15, 2024	1.81	1.66	1.66	1.84	1.66	39.62M
April 12, 2024	1.86	1.84	1.84	1.91	1.83	20.17M
April 11, 2024	1.89	1.86	1.86	1.92	1.85	19.29M
April 10, 2024	1.98	1.89	1.89	1.98	1.86	31.11M
April 09, 2024	1.98	1.98	1.98	2.01	1.95	14.8M
April 08, 2024	2.04	1.97	1.97	2.04	1.96	23.58M
April 03, 2024	2.08	2.04	2.04	2.08	2.01	21.85M
April 02, 2024	2.07	2.08	2.08	2.1	2.05	25.76M
April 01, 2024	2.04	2.07	2.07	2.08	2.03	22.08M
March 29, 2024	2.02	2.04	2.04	2.05	1.97	27.99M
March 28, 2024	1.93	2.02	2.02	2.04	1.92	26.08M
March 27, 2024	2.07	1.94	1.94	2.07	1.93	29.59M
March 26, 2024	2.07	2.06	2.06	2.12	2.02	26.75M
March 25, 2024	2.17	2.09	2.09	2.18	2.08	27.46M
March 22, 2024	2.19	2.17	2.17	2.2	2.14	33.16M
March 21, 2024	2.21	2.2	2.2	2.26	2.16	55.31M

Tianjin Futong Information Science&Technology Co.,Ltd. (000836.SZ) SHZ