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 August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥796.91, while ¥1000 invested 1 year ago would be worth ¥621.34. This corresponds to total returns of -40.33%, -20.31%, -37.87%, respectively, with annualized returns of -6.39%, -4.44%, -37.87%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 18, 2026 | 3.3 | 3.17 | 3.17 | 3.31 | 3.17 | 132.71M |
| June 17, 2026 | 3.34 | 3.31 | 3.31 | 3.4 | 3.28 | 132.85M |
| June 16, 2026 | 3.26 | 3.34 | 3.34 | 3.36 | 3.23 | 182.4M |
| June 15, 2026 | 3.16 | 3.3 | 3.3 | 3.44 | 3.16 | 282.87M |
| June 12, 2026 | 3.07 | 3.16 | 3.16 | 3.18 | 3.05 | 178.78M |
| June 11, 2026 | 3.1 | 3.06 | 3.06 | 3.13 | 3.04 | 93.29M |
| June 10, 2026 | 3.09 | 3.12 | 3.12 | 3.14 | 3.07 | 106.52M |
| June 09, 2026 | 3.11 | 3.11 | 3.11 | 3.12 | 3.06 | 95.12M |
| June 08, 2026 | 3.15 | 3.1 | 3.1 | 3.21 | 3.09 | 105.66M |
| June 05, 2026 | 3.22 | 3.2 | 3.2 | 3.25 | 3.2 | 81.29M |
| June 04, 2026 | 3.29 | 3.22 | 3.22 | 3.31 | 3.19 | 104.02M |
| June 03, 2026 | 3.33 | 3.3 | 3.3 | 3.35 | 3.3 | 83.24M |
| June 02, 2026 | 3.36 | 3.34 | 3.34 | 3.37 | 3.32 | 75.84M |
| June 01, 2026 | 3.33 | 3.36 | 3.36 | 3.37 | 3.32 | 72.48M |
| May 29, 2026 | 3.35 | 3.35 | 3.35 | 3.41 | 3.34 | 104.02M |
AD
