Shanghai Tianyong Engineering Co., Ltd. - 603895.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	33.01	33.32	33.32	33.76	32.37	1.67M
February 12, 2026	33.6	33.16	33.16	33.97	33.1	1.66M
February 11, 2026	34.41	33.55	33.55	34.48	33.46	2.3M
February 10, 2026	34.28	34.48	34.48	36.23	33.93	3.9M
February 09, 2026	33.8	33.93	33.93	34.52	33.7	2.11M
February 06, 2026	33.3	33.7	33.7	33.99	33.1	1.79M
February 05, 2026	33.72	33.56	33.56	34.84	33.21	2.06M
February 04, 2026	34.85	33.89	33.89	34.99	33.63	2.56M
February 03, 2026	35.28	35.09	35.09	35.3	34.18	1.87M
February 02, 2026	35.51	34.8	34.8	36.68	34.73	2.69M
January 30, 2026	36	35.86	35.86	36.58	34.46	3.66M
January 29, 2026	36.3	36	36	37.28	35.33	4.2M
January 28, 2026	36.09	36.45	36.45	37.5	35.66	6.06M
January 27, 2026	33.74	36.27	36.27	37.8	33.36	11.25M
January 26, 2026	31.3	34.39	34.39	34.39	31.26	4.93M
January 23, 2026	30.39	31.26	31.26	31.63	30.3	2.32M
January 22, 2026	30.4	30.24	30.24	30.75	30.15	1.35M
January 21, 2026	30.93	30.4	30.4	30.93	30.21	1.01M
January 20, 2026	30.6	30.55	30.55	31.09	30.11	1.47M
January 19, 2026	30.82	30.54	30.54	30.94	30.43	1.21M
January 16, 2026	31.37	30.94	30.94	31.5	30.54	1.77M
January 15, 2026	31.68	31.2	31.2	31.79	30.65	2.53M
January 14, 2026	31.28	32	32	32.2	31	5.19M
January 13, 2026	31.05	31.25	31.25	31.77	30.5	3.68M
January 12, 2026	30.67	31.27	31.27	31.56	30.14	4.95M
January 09, 2026	31.73	30.07	30.07	31.95	29.84	3.3M
January 08, 2026	29.83	30.95	30.95	30.98	29.46	3.22M
January 07, 2026	28.92	30.18	30.18	30.55	28.32	4.48M
January 06, 2026	28.9	28.69	28.69	29.07	28.37	1.7M
January 05, 2026	29.31	28.66	28.66	29.44	28.46	1.73M
December 31, 2025	29.84	29.16	29.16	29.87	29.01	1.61M
December 30, 2025	29.03	29.62	29.62	29.88	28.88	2.35M
December 29, 2025	30.34	29.17	29.17	30.34	29.08	3.24M
December 26, 2025	29.5	29.89	29.89	31.1	29.5	6.32M
December 25, 2025	27.66	29.3	29.3	29.38	27.66	4.41M
December 24, 2025	27.43	27.85	27.85	28.18	27.37	963,000
December 23, 2025	27.99	27.66	27.66	28.12	27.49	830,150
December 22, 2025	28.64	28	28	28.9	27.98	1.2M
December 19, 2025	28.22	28.5	28.5	28.67	28.12	922,500
December 18, 2025	28.98	28.22	28.22	28.98	28.2	1.01M
December 17, 2025	27.46	28.88	28.88	29	27	2.34M
December 16, 2025	28.1	27.64	27.64	28.67	27.41	1.23M
December 15, 2025	28	27.71	27.71	28.29	27.48	1.07M
December 12, 2025	28.54	28.16	28.16	28.95	28	1.05M
December 11, 2025	29.22	28.52	28.52	29.49	28.52	848,200
December 10, 2025	28.83	29.11	29.11	29.91	28.83	1.37M
December 09, 2025	28.45	29.15	29.15	29.35	28.12	1.58M
December 08, 2025	28.03	28.45	28.45	29.25	28.03	1.34M
December 05, 2025	27.81	27.97	27.97	28	27.24	1.04M
December 04, 2025	28.52	27.7	27.7	28.6	27.27	1.22M
December 03, 2025	29.13	28.42	28.42	29.52	27.9	1.4M
December 02, 2025	29.99	29.14	29.14	30.31	29.01	2.14M
December 01, 2025	31	30.15	30.15	31	29.5	3.73M
November 28, 2025	27.37	29.8	29.8	30.38	27.37	4.45M
November 27, 2025	27.07	27.62	27.62	27.78	27.07	859,100
November 26, 2025	28	27.18	27.18	28	26.96	1.2M
November 25, 2025	26.53	27.05	27.05	27.25	26.53	1.05M
November 24, 2025	26.35	26.61	26.61	27.3	26.3	1.22M
November 21, 2025	28	26.34	26.34	28.08	25.92	2.01M
November 20, 2025	28.69	28	28	28.89	27.85	1.11M

Shanghai Tianyong Engineering Co., Ltd. (603895.SS) SHH