Tianfeng Securities Co., Ltd. (601162.SS) SHH

5.32

-0.09(-1.66%)

Updated at September 30 10:31AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 20255.175.415.415.575.14550.3M
September 26, 20255.245.185.185.285.18187.77M
September 25, 20255.295.275.275.345.27193.87M
September 24, 20255.295.315.315.375.22330.71M
September 23, 20255.45.315.315.45.28328.87M
September 22, 20255.415.455.455.455.35248.3M
September 19, 20255.585.435.435.685.43437.56M
September 18, 20255.635.665.665.885.55771.85M
September 17, 20255.65.695.695.745.56481.04M
September 16, 20255.555.65.65.625.52365.12M
September 15, 20255.535.545.545.65.51227.15M
September 12, 20255.625.545.545.625.54364.07M
September 11, 20255.465.635.635.665.43496.46M
September 10, 20255.55.485.485.545.47227.38M
September 09, 20255.465.55.55.545.44366.43M
September 08, 20255.485.495.495.515.42294.5M
September 05, 20255.525.515.515.535.38393.95M
September 04, 20255.395.495.495.585.37546.82M
September 03, 20255.75.415.415.735.34548.6M
September 02, 20255.85.685.685.85.63534.61M
September 01, 20255.855.85.85.895.75473.5M
August 29, 20255.955.845.8465.81701.49M
August 28, 20255.755.945.945.945.66981.38M
August 27, 20255.855.815.816.125.781.18B
August 26, 20255.795.865.866.125.741.07B
August 25, 20255.775.815.815.885.711.02B
August 22, 20255.545.715.715.755.53842.32M
August 21, 20255.755.615.615.795.55745.28M
August 20, 20255.65.635.635.735.53804.82M
August 19, 20255.75.635.635.885.61.13B
August 18, 20255.765.85.85.985.521.89B
August 15, 20255.025.545.545.5451.43B
August 14, 20255.125.045.045.225.02696.41M
August 13, 20255.035.145.145.194.98869.01M
August 12, 202555.015.015.024.97377.96M
August 11, 20254.9555.034.9482.14M
August 08, 20254.964.914.914.974.91319.03M
August 07, 20254.984.984.985.034.95375.36M
August 06, 20254.964.994.995.024.93379.85M
August 05, 20254.93555.044.92469.92M
August 04, 20254.884.914.914.964.86474.25M
August 01, 20255.34.984.985.344.981.05B
July 31, 20255.15.325.325.475.11.37B
July 30, 20255.145.185.185.385.051.05B
July 29, 20254.955.185.185.234.881.06B
July 28, 20254.944.984.985.064.91466.44M
July 25, 20255.034.984.985.094.94648.4M
July 24, 20254.86555.024.85763.73M
July 23, 20254.864.94.95.054.84895.33M
July 22, 20254.844.864.864.884.73531.26M
July 21, 20254.814.854.854.874.78368.25M
July 18, 20254.854.824.824.874.79293.38M
July 17, 20254.814.844.844.854.78333.49M
July 16, 20254.814.824.824.854.77334.6M
July 15, 20254.894.834.834.914.79476.88M
July 14, 20255.044.884.885.044.86721.03M
July 11, 20254.935.065.065.274.871.4B
July 10, 20254.894.954.955.024.81826.43M
July 09, 20254.984.894.895.044.86883.21M
July 08, 20254.834.994.995.054.811.11B