TianYu Eco-Environment Co., Ltd. (603717.SS) SHH
6.44
-0.27(-4.02%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
6.44
-0.27(-4.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 6.7 | 6.44 | 6.44 | 6.73 | 6.32 | 8M |
| April 02, 2026 | 6.91 | 6.71 | 6.71 | 6.96 | 6.66 | 6.66M |
| April 01, 2026 | 6.87 | 6.92 | 6.92 | 6.95 | 6.79 | 5.69M |
| March 31, 2026 | 6.89 | 6.74 | 6.74 | 7.04 | 6.71 | 5.47M |
| March 30, 2026 | 6.7 | 6.91 | 6.91 | 6.91 | 6.6 | 6.98M |
| March 27, 2026 | 6.66 | 6.78 | 6.78 | 6.9 | 6.66 | 7.68M |
| March 26, 2026 | 6.92 | 6.71 | 6.71 | 7 | 6.69 | 5.83M |
| March 25, 2026 | 6.77 | 6.93 | 6.93 | 6.98 | 6.77 | 7.4M |
| March 24, 2026 | 6.66 | 6.73 | 6.73 | 6.73 | 6.33 | 8.67M |
| March 23, 2026 | 6.6 | 6.34 | 6.34 | 6.69 | 6.26 | 10.13M |
| March 20, 2026 | 7.13 | 6.7 | 6.7 | 7.16 | 6.68 | 12.51M |
| March 19, 2026 | 7.29 | 7.06 | 7.06 | 7.32 | 7.03 | 5.25M |
| March 18, 2026 | 7.29 | 7.32 | 7.32 | 7.34 | 7.16 | 4.24M |
| March 17, 2026 | 7.4 | 7.23 | 7.23 | 7.47 | 7.23 | 5.94M |
| March 16, 2026 | 7.37 | 7.4 | 7.4 | 7.56 | 7.33 | 6.27M |
| March 13, 2026 | 7.5 | 7.42 | 7.42 | 7.61 | 7.4 | 6.15M |
| March 12, 2026 | 7.71 | 7.47 | 7.47 | 7.71 | 7.44 | 8.09M |
| March 11, 2026 | 7.75 | 7.68 | 7.68 | 7.8 | 7.63 | 6.77M |
| March 10, 2026 | 7.55 | 7.64 | 7.64 | 7.69 | 7.54 | 2.76M |
| March 09, 2026 | 7.55 | 7.54 | 7.54 | 7.67 | 7.43 | 6.96M |
| March 06, 2026 | 7.27 | 7.61 | 7.61 | 7.62 | 7.23 | 8.32M |
| March 05, 2026 | 7.31 | 7.28 | 7.28 | 7.4 | 7.2 | 5.19M |
| March 04, 2026 | 7.16 | 7.13 | 7.13 | 7.31 | 7.11 | 4.12M |
| March 03, 2026 | 7.55 | 7.25 | 7.25 | 7.64 | 7.25 | 10.31M |
| March 02, 2026 | 7.78 | 7.47 | 7.47 | 7.84 | 7.47 | 12.1M |
| February 27, 2026 | 7.83 | 7.9 | 7.9 | 7.9 | 7.7 | 6.05M |
| February 26, 2026 | 7.86 | 7.82 | 7.82 | 7.93 | 7.65 | 7.47M |
| February 25, 2026 | 7.88 | 7.81 | 7.81 | 7.96 | 7.79 | 6.41M |
| February 24, 2026 | 7.79 | 7.88 | 7.88 | 7.91 | 7.74 | 5.7M |
| February 13, 2026 | 7.69 | 7.75 | 0 | 7.81 | 7.67 | 5.62M |
| February 12, 2026 | 7.91 | 7.66 | 0 | 7.93 | 7.58 | 8.14M |
| February 11, 2026 | 7.93 | 7.89 | 0 | 7.99 | 7.85 | 5.43M |
| February 10, 2026 | 8.01 | 7.93 | 0 | 8.03 | 7.9 | 5.78M |
| February 09, 2026 | 7.84 | 7.96 | 0 | 7.98 | 7.79 | 6.94M |
| February 06, 2026 | 7.71 | 7.77 | 0 | 7.87 | 7.7 | 6.01M |
| February 05, 2026 | 7.82 | 7.81 | 0 | 7.95 | 7.75 | 6.97M |
| February 04, 2026 | 7.68 | 7.82 | 0 | 7.84 | 7.61 | 8.87M |
| February 03, 2026 | 7.76 | 7.64 | 0 | 7.78 | 7.61 | 6.92M |
| February 02, 2026 | 7.87 | 7.68 | 0 | 7.88 | 7.64 | 9.14M |
| January 30, 2026 | 7.58 | 7.83 | 0 | 7.92 | 7.56 | 11.09M |
| January 29, 2026 | 7.53 | 7.58 | 0 | 7.75 | 7.46 | 8.87M |
| January 28, 2026 | 7.68 | 7.57 | 0 | 7.68 | 7.53 | 5.88M |
| January 27, 2026 | 7.76 | 7.65 | 0 | 7.79 | 7.45 | 7.85M |
| January 26, 2026 | 7.99 | 7.76 | 0 | 7.99 | 7.63 | 8.33M |
| January 23, 2026 | 7.82 | 7.87 | 0 | 7.91 | 7.78 | 5.4M |
| January 22, 2026 | 7.67 | 7.82 | 0 | 7.84 | 7.57 | 8.14M |
| January 21, 2026 | 7.64 | 7.61 | 0 | 7.7 | 7.55 | 7.51M |
| January 20, 2026 | 7.8 | 7.7 | 0 | 7.83 | 7.62 | 7.12M |
| January 19, 2026 | 7.54 | 7.79 | 0 | 7.8 | 7.51 | 7.34M |
| January 16, 2026 | 7.77 | 7.57 | 0 | 7.81 | 7.54 | 7.95M |
| January 15, 2026 | 7.85 | 7.74 | 0 | 7.86 | 7.71 | 6.57M |
| January 14, 2026 | 7.89 | 7.86 | 0 | 7.97 | 7.72 | 8.54M |
| January 13, 2026 | 7.95 | 7.89 | 0 | 8.08 | 7.82 | 9.1M |
| January 12, 2026 | 7.84 | 7.95 | 0 | 7.97 | 7.74 | 8.79M |
| January 09, 2026 | 7.84 | 7.82 | 0 | 7.84 | 7.71 | 7.19M |
| January 08, 2026 | 7.74 | 7.8 | 0 | 7.86 | 7.7 | 5.45M |
| January 07, 2026 | 7.8 | 7.8 | 0 | 7.9 | 7.63 | 8.68M |
| January 06, 2026 | 7.7 | 7.81 | 0 | 7.85 | 7.64 | 8.01M |
| January 05, 2026 | 7.5 | 7.68 | 0 | 7.94 | 7.37 | 15.12M |
| December 31, 2025 | 7.86 | 7.84 | 0 | 7.86 | 7.57 | 6.74M |