TianJin 712 Communication & Broadcasting Co., Ltd. - 603712.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	19.7	19.95	19.95	20.58	19.46	12.64M
November 06, 2025	20	19.78	19.78	20.13	19.71	7.04M
November 05, 2025	19.9	19.97	19.97	20.12	19.84	4.48M
November 04, 2025	20.29	20.04	20.04	20.38	19.94	4.87M
November 03, 2025	20.1	20.3	20.3	20.35	19.92	5.96M
October 31, 2025	19.94	20.1	20.1	20.22	19.86	5.21M
October 30, 2025	20	20.01	20.01	20.4	19.67	10.17M
October 29, 2025	20.23	20.07	20.07	20.44	20.05	9.27M
October 28, 2025	20	20.23	20.23	20.5	19.97	8.96M
October 27, 2025	19.81	20.1	20.1	20.18	19.77	8.8M
October 24, 2025	19.66	19.73	19.73	20.1	19.66	8.49M
October 23, 2025	19.38	19.59	19.59	19.62	19.12	7.13M
October 22, 2025	19.97	19.46	19.46	20	19.4	11.81M
October 21, 2025	20.2	20.06	20.06	20.2	19.8	10.07M
October 20, 2025	20.21	20.12	20.12	20.36	20.02	6.95M
October 17, 2025	21.15	20.05	20.05	21.25	19.82	13.71M
October 16, 2025	21.85	21.15	21.15	21.95	21.1	12.56M
October 15, 2025	21.59	21.9	21.9	21.91	21.25	8.34M
October 14, 2025	22.34	21.61	21.61	22.35	21.5	12.7M
October 13, 2025	21.52	22.17	22.17	22.47	21.5	10.65M
October 10, 2025	22.19	22.14	22.14	22.35	21.9	11.52M
October 09, 2025	21.78	22.18	22.18	22.38	21.53	13.81M
September 30, 2025	21.16	21.89	21.89	22.01	20.9	21.39M
September 29, 2025	21.11	21.16	21.16	21.25	20.6	10.06M
September 26, 2025	21.6	21.11	21.11	21.61	20.92	8.81M
September 25, 2025	21.48	21.46	21.46	21.75	21.31	9.83M
September 24, 2025	21.47	21.49	21.49	21.62	20.94	13.21M
September 23, 2025	21.21	21.66	21.66	21.8	20.88	13.39M
September 22, 2025	21.45	21.25	21.25	21.59	21.02	10.22M
September 19, 2025	20.8	21.45	21.45	22.2	20.78	24.07M
September 18, 2025	21.19	20.77	20.77	21.52	20.57	13.41M
September 17, 2025	21.07	21.2	21.2	21.32	20.83	12.23M
September 16, 2025	21.23	21.07	21.07	21.28	20.76	11.47M
September 15, 2025	21.71	21.22	21.22	21.8	21.08	12.29M
September 12, 2025	21.78	21.71	21.71	22.02	21.63	9.7M
September 11, 2025	22	21.83	21.83	22.05	21.53	15.89M
September 10, 2025	20.95	22.01	22.01	22.15	20.86	17.37M
September 09, 2025	21.64	20.97	20.97	21.64	20.79	12.17M
September 08, 2025	21.8	21.68	21.68	21.82	21.34	10.38M
September 05, 2025	21.2	21.53	21.53	21.65	20.71	13.02M
September 04, 2025	21.01	21.1	21.1	21.85	20.88	18.52M
September 03, 2025	22.56	21.09	21.09	22.59	21	23.37M
September 02, 2025	22.97	22.5	22.5	22.97	22.09	18.52M
September 01, 2025	22.92	22.97	22.97	23.13	22.32	21.09M
August 29, 2025	22.8	22.91	22.91	23.13	22.52	20.1M
August 28, 2025	24.1	23.13	23.13	24.69	22.27	41.09M
August 27, 2025	23.51	23.86	23.86	25.45	23.3	44.8M
August 26, 2025	23.75	23.66	23.66	24.06	23.45	22.03M
August 25, 2025	23.98	23.89	23.89	24.05	23.41	33.49M
August 22, 2025	23.18	23.76	23.76	23.76	23.01	24.33M
August 21, 2025	23.35	23.38	23.38	23.6	23.3	18.51M
August 20, 2025	23.55	23.44	23.44	23.73	23.05	25.67M
August 19, 2025	22.95	23.55	23.55	23.64	22.76	43.62M
August 18, 2025	23.03	22.95	22.95	23.19	22.73	34.38M
August 15, 2025	22.77	22.94	22.94	23.13	22.63	23.99M
August 14, 2025	23.66	22.84	22.84	23.68	22.7	27.7M
August 13, 2025	23.84	23.72	23.72	24.2	23.64	24.84M
August 12, 2025	24.62	23.85	23.85	24.85	23.58	39.73M
August 11, 2025	24.4	24.62	24.62	25.49	24.08	43.85M
August 08, 2025	25	24.38	24.38	26.25	24.33	66.3M

TianJin 712 Communication & Broadcasting Co., Ltd. (603712.SS) SHH