Tianfeng Securities Co., Ltd. (601162.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
601162.SS Historical Return
If you invested ¥1000 in Tianfeng Securities Co., Ltd. (601162.SS) since IPO date, it would be worth ¥596.69 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥773.02, while ¥1000 invested 1 year ago would be worth ¥651.62. This corresponds to total returns of -40.33%, -22.7%, -34.84%, respectively, with annualized returns of -6.35%, -5.02%, -34.84%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
601162.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 3.74 | 3.61 | 3.61 | 3.75 | 3.58 | 235.43M |
| September 10, 2026 | 3.7 | 3.77 | 3.77 | 3.81 | 3.68 | 177.17M |
| September 09, 2026 | 3.75 | 3.71 | 3.71 | 3.76 | 3.7 | 113.97M |
| September 08, 2026 | 3.76 | 3.76 | 3.76 | 3.82 | 3.74 | 105.92M |
| September 07, 2026 | 3.83 | 3.76 | 3.76 | 3.85 | 3.75 | 187.42M |
| September 04, 2026 | 3.83 | 3.83 | 3.83 | 3.91 | 3.81 | 262.03M |
| September 03, 2026 | 3.8 | 3.79 | 3.79 | 3.86 | 3.77 | 176.82M |
| September 02, 2026 | 3.85 | 3.79 | 3.79 | 3.87 | 3.77 | 170.6M |
| September 01, 2026 | 3.83 | 3.89 | 3.89 | 3.9 | 3.8 | 227.72M |
| August 31, 2026 | 3.85 | 3.85 | 3.85 | 3.89 | 3.77 | 210.92M |
| August 28, 2026 | 3.84 | 3.82 | 3.82 | 3.87 | 3.8 | 167.47M |
| August 27, 2026 | 3.75 | 3.84 | 3.84 | 3.86 | 3.74 | 294.46M |
| August 26, 2026 | 3.63 | 3.78 | 3.78 | 3.78 | 3.63 | 281.05M |
| August 25, 2026 | 3.59 | 3.64 | 3.64 | 3.65 | 3.59 | 83.88M |
| August 24, 2026 | 3.6 | 3.61 | 3.61 | 3.63 | 3.58 | 81.76M |
| August 21, 2026 | 3.59 | 3.61 | 3.61 | 3.62 | 3.55 | 83.88M |
| August 20, 2026 | 3.56 | 3.6 | 3.6 | 3.61 | 3.54 | 89.63M |
| August 19, 2026 | 3.62 | 3.56 | 3.56 | 3.66 | 3.55 | 131.3M |
| August 18, 2026 | 3.71 | 3.64 | 3.64 | 3.72 | 3.62 | 146.65M |
| August 17, 2026 | 3.71 | 3.73 | 3.73 | 3.74 | 3.67 | 129.73M |
| August 14, 2026 | 3.78 | 3.73 | 3.73 | 3.8 | 3.71 | 153.24M |
| August 13, 2026 | 3.73 | 3.8 | 3.8 | 3.88 | 3.73 | 329.69M |
| August 12, 2026 | 3.61 | 3.73 | 3.73 | 3.77 | 3.6 | 212.17M |
| August 11, 2026 | 3.62 | 3.62 | 3.62 | 3.65 | 3.61 | 80.76M |
| August 10, 2026 | 3.63 | 3.63 | 3.63 | 3.66 | 3.62 | 96.76M |
| August 07, 2026 | 3.64 | 3.63 | 3.63 | 3.65 | 3.58 | 124.68M |
| August 06, 2026 | 3.73 | 3.66 | 3.66 | 3.74 | 3.64 | 156.84M |
| August 05, 2026 | 3.75 | 3.75 | 3.75 | 3.78 | 3.73 | 153.34M |
| August 04, 2026 | 3.74 | 3.75 | 3.75 | 3.76 | 3.72 | 116.62M |
| August 03, 2026 | 3.68 | 3.72 | 3.72 | 3.73 | 3.66 | 105.04M |
| July 31, 2026 | 3.7 | 3.71 | 3.71 | 3.74 | 3.69 | 147.97M |
| July 30, 2026 | 3.68 | 3.69 | 3.69 | 3.77 | 3.67 | 166.05M |
| July 29, 2026 | 3.6 | 3.7 | 3.7 | 3.71 | 3.59 | 176.13M |
| July 28, 2026 | 3.61 | 3.61 | 3.61 | 3.65 | 3.58 | 111.08M |
| July 27, 2026 | 3.56 | 3.64 | 3.64 | 3.65 | 3.54 | 134.68M |
| July 24, 2026 | 3.67 | 3.57 | 3.57 | 3.7 | 3.56 | 152.7M |
| July 23, 2026 | 3.63 | 3.7 | 3.7 | 3.72 | 3.62 | 182.13M |
| July 22, 2026 | 3.69 | 3.63 | 3.63 | 3.7 | 3.61 | 235.98M |
| July 21, 2026 | 3.75 | 3.72 | 3.72 | 3.82 | 3.68 | 295.98M |
| July 20, 2026 | 3.72 | 3.79 | 3.79 | 3.85 | 3.7 | 306.87M |
| July 17, 2026 | 3.83 | 3.78 | 3.78 | 4.05 | 3.78 | 462.17M |
| July 16, 2026 | 3.88 | 3.85 | 3.85 | 3.92 | 3.81 | 263.32M |
| July 15, 2026 | 3.79 | 3.92 | 3.92 | 3.94 | 3.75 | 378.53M |
| July 14, 2026 | 3.76 | 3.84 | 3.84 | 3.87 | 3.7 | 327.48M |
| July 13, 2026 | 3.73 | 3.81 | 3.81 | 3.89 | 3.7 | 402.65M |
| July 10, 2026 | 3.74 | 3.72 | 3.72 | 3.77 | 3.65 | 301.29M |
| July 09, 2026 | 3.75 | 3.8 | 3.8 | 3.85 | 3.7 | 440.28M |
| July 08, 2026 | 3.65 | 3.64 | 3.64 | 3.76 | 3.57 | 250.06M |
| July 07, 2026 | 3.62 | 3.69 | 3.69 | 3.8 | 3.54 | 363.13M |
| July 06, 2026 | 3.71 | 3.63 | 3.63 | 3.74 | 3.61 | 232.93M |
| July 03, 2026 | 3.7 | 3.68 | 3.68 | 3.76 | 3.63 | 307.22M |
| July 02, 2026 | 3.76 | 3.69 | 3.69 | 3.82 | 3.67 | 567.09M |
| July 01, 2026 | 3.38 | 3.71 | 3.71 | 3.71 | 3.36 | 445.39M |
| June 30, 2026 | 3.33 | 3.37 | 3.37 | 3.42 | 3.32 | 152.24M |
| June 29, 2026 | 3.41 | 3.36 | 3.36 | 3.47 | 3.33 | 201.5M |
| June 26, 2026 | 3.55 | 3.41 | 3.41 | 3.66 | 3.41 | 314.31M |
| June 25, 2026 | 3.46 | 3.59 | 3.59 | 3.64 | 3.44 | 466.64M |
| June 24, 2026 | 3.52 | 3.44 | 3.44 | 3.6 | 3.41 | 434.12M |
| June 23, 2026 | 3.38 | 3.6 | 3.6 | 3.72 | 3.35 | 699.59M |
| June 22, 2026 | 3.15 | 3.38 | 3.38 | 3.38 | 3.14 | 292.23M |
AD
