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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	27.94	27.37	27.37	28.24	27.37	956,120
October 16, 2025	28.7	27.94	27.94	28.7	27.8	1.01M
October 15, 2025	27.94	28.48	28.48	28.7	27.94	1.28M
October 14, 2025	28.8	27.94	27.94	29.48	27.8	1.64M
October 13, 2025	27.93	28.8	28.8	29.05	27.26	1.29M
October 10, 2025	29.68	29.44	29.44	30.2	29.21	1.57M
October 09, 2025	30.28	30	30	31.16	29.68	2M
September 30, 2025	30.6	30.12	30.12	30.89	30	1.36M
September 29, 2025	31	30.5	30.5	31.1	29.95	1.86M
September 26, 2025	30.59	30.99	30.99	31.26	30.2	2.28M
September 25, 2025	30.07	30.67	30.67	30.7	29.91	1.67M
September 24, 2025	29.9	30.14	30.14	30.18	29.55	1.43M
September 23, 2025	31.3	29.9	29.9	31.3	29.4	3.21M
September 22, 2025	30.49	31.36	31.36	32.54	30.31	3.08M
September 19, 2025	31.18	30.32	30.32	31.28	30.15	2.75M
September 18, 2025	31.99	31.48	31.48	32.44	31.05	3.05M
September 17, 2025	32.44	32.23	32.23	32.44	31.77	4.2M
September 16, 2025	32.05	33.06	33.06	33.42	31	5.62M
September 15, 2025	31.39	31.96	31.96	32.72	31.37	3.45M
September 12, 2025	32.52	31.63	31.63	32.52	31.2	3.67M
September 11, 2025	32.15	32.25	32.25	32.34	31.6	3.99M
September 10, 2025	32.92	32.15	32.15	33.6	31.87	4.5M
September 09, 2025	33.51	33.15	33.15	33.61	32.31	5.59M
September 08, 2025	35.56	33.9	33.9	35.56	33	10.89M
September 05, 2025	30.5	34.21	34.21	34.21	30.41	7.04M
September 04, 2025	30	31.1	31.1	31.58	29.31	7.83M
September 03, 2025	30.29	31.04	31.04	33.12	29.7	11.7M
September 02, 2025	29.43	30.11	30.11	30.58	28.99	4.77M
September 01, 2025	28.25	29.6	29.6	31	27.93	4.85M
August 29, 2025	28.39	28.2	28.2	28.63	27.77	1.17M
August 28, 2025	28.4	28.39	28.39	29.19	27.36	2.26M
August 27, 2025	29.57	28.4	28.4	29.9	28.4	2.12M
August 26, 2025	29.2	29.61	29.61	30.1	28.9	2.42M
August 25, 2025	28.95	29.19	29.19	29.71	28.52	2.46M
August 22, 2025	29.12	28.83	28.83	29.17	28.78	1.88M
August 21, 2025	29.3	29	29	29.63	28.92	1.8M
August 20, 2025	29.13	29.19	29.19	29.45	29	1.36M
August 19, 2025	29.35	29.25	29.25	29.51	29.08	1.55M
August 18, 2025	28.89	29.37	29.37	29.77	28.75	2M
August 15, 2025	28.26	28.79	28.79	29.49	28.26	1.93M
August 14, 2025	29.15	28.47	28.47	29.39	28.44	1.32M
August 13, 2025	28.8	29.17	29.17	29.22	28.74	1.61M
August 12, 2025	29.12	29	29	29.34	28.8	1.54M
August 11, 2025	29.72	29.2	29.2	29.72	29.07	1.47M
August 08, 2025	29.4	29.2	29.2	29.92	29	1.72M
August 07, 2025	29.55	29.4	29.4	29.95	29.31	2.05M
August 06, 2025	30.18	29.73	29.73	30.36	29.66	2.42M
August 05, 2025	29.48	29.71	29.71	31.6	29.39	3.45M
August 04, 2025	28.62	29.58	29.58	29.66	28.35	4.15M
August 01, 2025	28.55	28.92	28.92	29.09	28	4.78M
July 31, 2025	27.12	28.48	28.48	29.3	26.9	7.49M
July 30, 2025	27.31	27.17	27.17	27.72	26.62	5.16M
July 29, 2025	29.2	27.75	27.75	29.2	26.9	11.25M
July 28, 2025	26.82	29.39	29.39	29.39	26.66	8.01M
July 25, 2025	27	26.72	26.72	27.01	26.58	977,600
July 24, 2025	27.15	26.92	26.92	27.4	26.84	1.37M
July 23, 2025	27.35	27.27	27.27	28.61	27.16	2.43M
July 22, 2025	27.31	27.26	27.26	27.8	27.01	1.63M
July 21, 2025	26.59	27.45	27.45	28.01	26.41	2.95M
July 18, 2025	26.81	26.58	26.58	26.81	26.3	1.34M

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