Tianjin Tianbao Infrastructure Co., Ltd. (000965.SZ) SHZ
3.52
-0.13(-3.56%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.52
-0.13(-3.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3.66 | 3.52 | 3.52 | 3.67 | 3.51 | 23.44M |
| April 02, 2026 | 3.71 | 3.65 | 3.65 | 3.71 | 3.62 | 30.59M |
| April 01, 2026 | 3.81 | 3.72 | 3.72 | 3.84 | 3.68 | 46.9M |
| March 31, 2026 | 3.87 | 3.79 | 3.79 | 3.93 | 3.77 | 59.11M |
| March 30, 2026 | 3.79 | 3.86 | 3.86 | 4.12 | 3.79 | 76.47M |
| March 27, 2026 | 3.97 | 3.88 | 3.88 | 4 | 3.82 | 121.64M |
| March 26, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.1 | 76.57M |
| March 25, 2026 | 3.68 | 3.8 | 3.8 | 3.8 | 3.64 | 23.49M |
| March 24, 2026 | 3.57 | 3.67 | 3.67 | 3.67 | 3.5 | 24.59M |
| March 23, 2026 | 3.67 | 3.5 | 3.5 | 3.68 | 3.45 | 31.46M |
| March 20, 2026 | 3.9 | 3.74 | 3.74 | 3.9 | 3.73 | 25.22M |
| March 19, 2026 | 3.96 | 3.87 | 3.87 | 3.98 | 3.85 | 21.04M |
| March 18, 2026 | 4.04 | 3.98 | 3.98 | 4.05 | 3.93 | 24.41M |
| March 17, 2026 | 4.04 | 4.03 | 4.03 | 4.12 | 4.02 | 37.23M |
| March 16, 2026 | 4 | 4.02 | 4.02 | 4.06 | 3.99 | 19.2M |
| March 13, 2026 | 3.97 | 4.01 | 4.01 | 4.08 | 3.96 | 33.26M |
| March 12, 2026 | 4 | 3.99 | 3.99 | 4.03 | 3.98 | 18.55M |
| March 11, 2026 | 3.97 | 3.98 | 3.98 | 3.99 | 3.95 | 15.42M |
| March 10, 2026 | 3.88 | 3.96 | 3.96 | 3.98 | 3.88 | 6.3M |
| March 09, 2026 | 3.96 | 3.95 | 3.95 | 3.99 | 3.9 | 19.13M |
| March 06, 2026 | 3.88 | 3.99 | 3.99 | 4 | 3.85 | 24.2M |
| March 05, 2026 | 3.89 | 3.89 | 3.89 | 3.91 | 3.86 | 17.92M |
| March 04, 2026 | 4.06 | 3.81 | 3.81 | 4.06 | 3.81 | 20.3M |
| March 03, 2026 | 4 | 3.93 | 3.93 | 4.03 | 3.92 | 37.09M |
| March 02, 2026 | 4.03 | 4 | 4 | 4.06 | 3.95 | 35.44M |
| February 27, 2026 | 4.06 | 4.1 | 4.1 | 4.1 | 4.04 | 23.87M |
| February 26, 2026 | 4.16 | 4.05 | 4.05 | 4.16 | 4.04 | 42.92M |
| February 25, 2026 | 4.05 | 4.13 | 4.13 | 4.17 | 4.04 | 41.75M |
| February 24, 2026 | 3.99 | 4.05 | 4.05 | 4.06 | 3.98 | 25.55M |
| February 13, 2026 | 4 | 3.98 | 0 | 4.03 | 3.97 | 24.16M |
| February 12, 2026 | 4.08 | 4.01 | 0 | 4.09 | 4 | 29.79M |
| February 11, 2026 | 4.07 | 4.07 | 0 | 4.1 | 4.05 | 18.64M |
| February 10, 2026 | 4.16 | 4.07 | 0 | 4.16 | 4.07 | 27.68M |
| February 09, 2026 | 4.1 | 4.16 | 0 | 4.19 | 4.09 | 32.65M |
| February 06, 2026 | 4.09 | 4.07 | 0 | 4.13 | 4.05 | 26.88M |
| February 05, 2026 | 4.11 | 4.11 | 0 | 4.18 | 4.1 | 46.25M |
| February 04, 2026 | 4.02 | 4.14 | 0 | 4.16 | 3.98 | 61.91M |
| February 03, 2026 | 4.08 | 4.02 | 0 | 4.19 | 4 | 46.83M |
| February 02, 2026 | 3.98 | 3.94 | 0 | 4.04 | 3.94 | 28.58M |
| January 30, 2026 | 4.14 | 4.02 | 0 | 4.15 | 3.96 | 56.86M |
| January 29, 2026 | 4.09 | 4.18 | 0 | 4.22 | 4.05 | 64.09M |
| January 28, 2026 | 4.08 | 4.11 | 0 | 4.12 | 4.05 | 29.24M |
| January 27, 2026 | 4.1 | 4.07 | 0 | 4.11 | 4.01 | 29.86M |
| January 26, 2026 | 4.13 | 4.1 | 0 | 4.14 | 4.07 | 35.49M |
| January 23, 2026 | 4.15 | 4.15 | 0 | 4.16 | 4.1 | 33.65M |
| January 22, 2026 | 4.1 | 4.15 | 0 | 4.15 | 4.06 | 39.28M |
| January 21, 2026 | 4.06 | 4.1 | 0 | 4.1 | 4.04 | 33.09M |
| January 20, 2026 | 4.05 | 4.09 | 0 | 4.1 | 4.02 | 42.18M |
| January 19, 2026 | 3.95 | 4.03 | 0 | 4.04 | 3.92 | 31.32M |
| January 16, 2026 | 4.05 | 3.95 | 0 | 4.05 | 3.93 | 28.89M |
| January 15, 2026 | 4 | 4.01 | 0 | 4.06 | 3.97 | 30.85M |
| January 14, 2026 | 4.02 | 4 | 0 | 4.07 | 3.95 | 46.36M |
| January 13, 2026 | 4.1 | 4.03 | 0 | 4.12 | 4.02 | 43.72M |
| January 12, 2026 | 4.11 | 4.09 | 0 | 4.12 | 4.05 | 35.8M |
| January 09, 2026 | 4.08 | 4.09 | 0 | 4.15 | 4.03 | 44.49M |
| January 08, 2026 | 3.98 | 4.05 | 0 | 4.07 | 3.95 | 39.33M |
| January 07, 2026 | 4 | 3.97 | 0 | 4.02 | 3.96 | 25.81M |
| January 06, 2026 | 3.94 | 4 | 0 | 4 | 3.92 | 35.16M |
| January 05, 2026 | 3.93 | 3.94 | 0 | 3.96 | 3.9 | 27.78M |
| December 31, 2025 | 3.92 | 3.92 | 0 | 3.94 | 3.86 | 24.88M |