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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	22.97	25.31	25.31	25.31	22.67	57.36M
August 06, 2025	22.78	23.01	23.01	23.3	22.5	37.16M
August 05, 2025	22.3	22.87	22.87	24.01	22.3	54.26M
August 04, 2025	20.63	22.03	22.03	22.06	20.6	33.27M
August 01, 2025	21.17	20.86	20.86	21.2	20.6	13.64M
July 31, 2025	21.3	21.19	21.19	21.53	21.07	18.45M
July 30, 2025	21.49	21.32	21.32	22.1	21.1	19.92M
July 29, 2025	20.9	21.49	21.49	21.5	20.89	14.55M
July 28, 2025	21.22	21.3	21.3	21.64	21.09	18.25M
July 25, 2025	21.08	21.17	21.17	21.25	20.91	12.08M
July 24, 2025	20.5	21.08	21.08	21.62	20.24	23.71M
July 23, 2025	20.62	20.26	20.26	20.65	20.21	10.76M
July 22, 2025	20.71	20.62	20.62	20.93	20.5	13.06M
July 21, 2025	20.66	20.79	20.79	21.05	20.56	12.01M
July 18, 2025	20.52	20.65	20.65	20.85	20.39	11.12M
July 17, 2025	19.99	20.56	20.56	20.73	19.9	16.67M
July 16, 2025	19.9	19.95	19.95	20.1	19.83	6.46M
July 15, 2025	20.05	19.94	19.94	20.27	19.68	19.98M
July 14, 2025	20.7	20.51	20.51	20.85	20.43	9.58M
July 11, 2025	20.5	20.68	20.68	20.8	20.48	10.52M
July 10, 2025	20.76	20.58	20.58	20.78	20.42	12.74M
July 09, 2025	21.07	20.84	20.84	21.2	20.73	11.64M
July 08, 2025	20.67	21.06	21.06	21.43	20.58	16.83M
July 07, 2025	21.21	20.84	20.84	21.25	20.73	13.04M

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