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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	21.41	21.1	21.1	21.81	21.09	21.39M
December 03, 2025	21.37	21.62	21.62	21.85	21.23	28.22M
December 02, 2025	21.21	21.55	21.55	21.68	21.05	24.84M
December 01, 2025	22	21.35	21.35	22	21.01	35.5M
November 28, 2025	19.85	21.84	21.84	21.84	19.84	36.31M
November 27, 2025	19.76	19.85	19.85	20.19	19.62	6.03M
November 26, 2025	20.17	19.89	19.89	20.23	19.75	9.47M
November 25, 2025	20.19	20.22	20.22	20.36	19.95	7.78M
November 24, 2025	19.6	20.25	20.25	20.25	19.51	11.2M
November 21, 2025	19.59	19.58	19.58	20.23	19.24	10.92M
November 20, 2025	20.51	19.75	19.75	20.63	19.72	11.25M
November 19, 2025	20.49	20.65	20.65	20.81	20.38	6.86M
November 18, 2025	20.74	20.49	20.49	20.85	20.41	7.7M
November 17, 2025	21.18	20.9	20.9	21.28	20.63	10.67M
November 14, 2025	20.71	20.79	20.79	21	20.62	9.03M
November 13, 2025	20.35	20.82	20.82	21.1	20.25	15.26M
November 12, 2025	20.52	20.56	20.56	21.49	20.52	30.2M
November 11, 2025	20.1	20.16	20.16	20.35	20.05	4.87M
November 10, 2025	19.98	20.16	20.16	20.49	19.95	10.14M
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

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