Shanghai - Delayed Quote CNY

TIANTONG (600330.SS)

Compare
6.88
-0.22
(-3.10%)
At close: January 27 at 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jan 27, 20257.087.156.866.886.8819,702,801
Jan 24, 20256.877.136.857.107.1022,455,849
Jan 23, 20256.897.096.866.876.8723,667,484
Jan 22, 20256.776.836.706.816.8113,206,400
Jan 21, 20256.946.946.716.796.7927,222,696
Jan 20, 20257.067.107.007.027.0212,041,356
Jan 17, 20256.947.036.907.007.0013,574,534
Jan 16, 20256.987.076.906.946.9414,901,106
Jan 15, 20257.017.076.876.936.9316,574,180
Jan 14, 20256.757.066.667.057.0523,391,261
Jan 13, 20256.606.756.536.726.7214,323,910
Jan 10, 20256.826.886.656.666.6613,482,600
Jan 9, 20256.736.916.736.846.8417,119,441
Jan 8, 20256.896.906.606.776.7719,326,940
Jan 7, 20256.746.946.736.916.9115,586,440
Jan 6, 20256.766.856.676.756.7514,366,007
Jan 3, 20257.007.046.746.786.7819,930,041
Jan 2, 20257.127.286.926.986.9819,710,651
Dec 31, 20247.397.437.107.107.1023,172,500
Dec 30, 20247.457.547.257.417.4117,023,441
Dec 27, 20247.397.547.347.457.4516,537,833
Dec 26, 20247.257.417.247.377.3712,559,556
Dec 25, 20247.467.467.207.267.2617,107,960
Dec 24, 20247.397.527.357.457.4516,576,142
Dec 23, 20247.777.797.347.377.3728,609,111
Dec 20, 20247.617.837.547.767.7627,604,044
Dec 19, 20247.437.627.387.627.6219,821,293
Dec 18, 20247.507.597.427.517.5115,951,654
Dec 17, 20247.517.697.437.477.4725,011,221
Dec 16, 20247.637.647.497.537.5317,591,773
Dec 13, 20247.837.837.607.607.6025,222,313
Dec 12, 20247.867.887.747.857.8525,553,082
Dec 11, 20247.807.887.787.887.8824,509,482
Dec 10, 20247.927.967.767.807.8034,975,301
Dec 9, 20247.817.867.667.727.7222,199,235
Dec 6, 20247.837.847.657.807.8029,187,000
Dec 5, 20247.677.937.657.827.8234,264,534
Dec 4, 20247.787.997.707.737.7338,417,697
Dec 3, 20247.708.067.697.767.7649,715,280
Dec 2, 20247.497.677.487.657.6521,664,122
Nov 29, 20247.387.557.297.497.4921,318,521
Nov 28, 20247.507.567.397.407.4019,750,811
Nov 27, 20247.377.567.187.547.5427,941,471
Nov 26, 20247.547.607.377.397.3918,234,809
Nov 25, 20247.507.607.417.567.5620,513,570
Nov 22, 20247.757.857.467.487.4829,807,491
Nov 21, 20247.777.837.637.757.7517,953,791
Nov 20, 20247.717.827.667.767.7621,953,481
Nov 19, 20247.537.737.477.717.7125,067,715
Nov 18, 20247.657.747.457.507.5025,326,832
Nov 15, 20247.777.917.647.647.6424,507,521
Nov 14, 20248.108.117.757.777.7728,451,388
Nov 13, 20248.138.207.928.078.0732,132,325
Nov 12, 20248.428.428.068.158.1542,935,692
Nov 11, 20247.988.337.978.338.3349,395,477
Nov 8, 20248.128.227.988.028.0245,628,356
Nov 7, 20247.978.127.968.088.0842,936,875
Nov 6, 20248.148.227.998.068.0653,666,034
Nov 5, 20247.898.177.838.148.1463,208,753
Nov 4, 20247.847.917.717.867.8641,633,981
Nov 1, 20247.687.987.607.757.7570,706,888
Oct 31, 20247.657.817.537.757.7538,431,448
Oct 30, 20247.517.697.517.617.6127,720,170
Oct 29, 20247.627.757.547.577.5737,865,925
Oct 28, 20247.657.657.537.607.6029,426,443
Oct 25, 20247.407.667.397.597.5935,407,352
Oct 24, 20247.357.437.297.377.3717,493,241
Oct 23, 20247.287.507.247.397.3934,839,928
Oct 22, 20247.607.757.297.377.3749,152,236
Oct 21, 20247.147.347.127.217.2132,541,987
Oct 18, 20246.847.246.827.097.0935,784,080
Oct 17, 20246.937.036.856.856.8518,090,668
Oct 16, 20246.857.046.806.946.9424,227,872
Oct 15, 20246.977.366.876.956.9541,497,203
Oct 14, 20246.847.036.716.966.9621,535,149
Oct 11, 20247.157.186.756.836.8326,991,294
Oct 10, 20247.307.437.067.157.1527,342,943
Oct 9, 20247.707.707.157.197.1949,829,343
Oct 8, 20248.118.117.457.837.8376,414,399
Sep 30, 20247.137.416.977.377.3760,553,192
Sep 27, 20246.586.806.556.796.7919,167,180
Sep 26, 20246.256.476.226.466.4618,395,527
Sep 25, 20246.226.356.186.226.2218,427,324
Sep 24, 20245.976.165.936.146.1416,019,215
Sep 23, 20245.905.975.845.925.926,664,268
Sep 20, 20245.905.935.855.915.918,153,430
Sep 19, 20245.725.945.715.895.8910,466,862
Sep 18, 20245.735.785.615.715.715,711,567
Sep 13, 20245.865.885.735.735.736,023,161
Sep 12, 20245.905.985.855.855.856,150,320
Sep 11, 20245.845.915.825.875.876,594,681
Sep 10, 20245.865.895.725.875.8710,163,169
Sep 9, 20245.905.955.825.845.847,457,903
Sep 6, 20246.106.115.925.925.928,170,200
Sep 5, 20246.066.146.046.086.086,080,153
Sep 4, 20246.106.126.046.066.067,091,720
Sep 3, 20246.086.186.076.116.117,123,640
Sep 2, 20246.196.226.086.096.0910,005,901
Aug 30, 20246.076.256.056.186.1813,097,213
Aug 29, 20245.896.095.866.066.0611,047,114
Aug 28, 20245.855.955.845.925.926,879,351
Aug 27, 20246.006.005.855.865.867,899,180
Aug 26, 20245.896.075.896.016.017,716,201
Aug 23, 20245.895.945.845.905.906,796,140
Aug 22, 20246.036.085.885.895.8910,126,420
Aug 21, 20246.086.156.036.036.037,482,461
Aug 20, 20246.186.206.056.096.098,751,681
Aug 19, 20246.166.286.146.176.177,066,141
Aug 16, 20246.286.306.176.186.188,772,032
Aug 15, 20246.156.356.136.266.2610,742,832
Aug 14, 20246.236.276.166.166.165,685,260
Aug 13, 20246.196.256.146.246.245,734,420
Aug 12, 20246.276.296.156.176.178,286,634
Aug 9, 20246.366.476.296.296.299,294,040
Aug 8, 20246.366.546.256.336.3314,543,917
Aug 7, 20246.316.396.286.336.337,986,134
Aug 6, 20246.276.396.246.336.339,050,654
Aug 5, 20246.396.506.206.206.2013,030,812
Aug 2, 20246.506.566.446.456.459,181,261
Aug 1, 20246.556.656.516.566.5611,143,420
Jul 31, 20246.226.546.226.536.5317,679,162
Jul 30, 20246.186.286.156.266.268,175,602
Jul 29, 20246.276.276.186.216.215,951,402
Jul 26, 20246.066.276.046.226.2211,513,162
Jul 25, 20246.016.175.996.096.099,495,576
Jul 24, 20246.126.186.046.046.048,285,502
Jul 23, 20246.316.346.126.126.1211,194,600
Jul 22, 20246.396.416.266.306.307,909,600
Jul 19, 20246.306.456.266.366.368,745,520
Jul 18, 20246.356.356.196.326.3213,609,340
Jul 17, 20246.466.506.386.386.388,816,345
Jul 16, 20246.456.536.376.506.508,433,902
Jul 15, 20246.626.646.436.456.459,727,720
Jul 12, 20246.666.676.556.606.609,733,920
Jul 11, 20246.516.686.476.686.6817,036,640
Jul 10, 20246.436.546.386.396.3914,050,133
Jul 9, 20246.326.606.276.576.5716,582,561
Jul 8, 20246.576.576.276.326.3213,015,627
Jul 5, 20246.526.526.526.526.52-
Jul 4, 20246.686.706.486.526.529,313,600
Jul 3, 20246.706.766.646.666.667,649,944
Jul 2, 20246.796.846.696.716.719,668,586
Jul 1, 20246.906.946.646.836.8315,380,586
Jun 28, 20246.676.946.626.806.8014,927,946
Jun 27, 20246.836.856.656.676.6711,431,903
Jun 26, 20246.516.876.446.866.8617,482,792
Jun 25, 20246.616.676.466.516.5113,888,412
Jun 24, 20246.906.906.606.606.6015,679,931
Jun 21, 20246.906.946.836.886.8810,226,916
Jun 20, 20247.127.176.926.946.9414,345,899
Jun 19, 20247.307.317.127.157.1516,361,961
Jun 18, 20247.067.367.017.237.2323,626,731
Jun 17, 20246.897.086.867.017.0115,136,873
Jun 14, 2024 0.08 Dividend
Jun 14, 20246.906.966.836.946.9413,686,698
Jun 13, 20246.967.046.966.976.8910,654,493
Jun 12, 20246.977.086.966.996.9112,722,617
Jun 11, 20246.797.006.746.986.9013,825,488
Jun 7, 20246.796.916.766.846.7613,494,668
Jun 6, 20246.957.046.706.726.6420,585,108
Jun 5, 20247.007.086.946.966.8810,884,902
Jun 4, 20247.137.136.927.046.9619,152,702
Jun 3, 20247.287.327.077.127.0421,017,103
May 31, 20247.337.427.297.317.2310,912,442
May 30, 20247.287.347.217.267.1813,192,500
May 29, 20247.217.407.217.317.2316,808,987
May 28, 20247.347.487.237.247.1619,121,500
May 27, 20247.467.507.187.397.3126,843,964
May 24, 20247.457.727.417.517.4224,981,265
May 23, 20247.577.677.477.517.4236,648,390
May 22, 20247.337.517.337.497.4017,585,560
May 21, 20247.497.497.317.347.2616,336,483
May 20, 20247.557.607.467.487.3917,302,349
May 17, 20247.407.577.317.577.4818,073,090
May 16, 20247.467.557.377.397.3118,100,100
May 15, 20247.537.647.437.457.3618,890,941
May 14, 20247.667.777.517.557.4626,791,996
May 13, 20247.817.887.647.677.5842,590,528
May 10, 20248.008.307.908.027.9380,426,691
May 9, 20247.417.957.417.817.7244,829,759
May 8, 20247.597.597.407.417.3213,461,160
May 7, 20247.557.657.537.587.4910,667,840
May 6, 20247.607.677.557.597.5014,058,261
Apr 30, 20247.607.627.407.497.4014,499,165
Apr 29, 20247.377.597.347.597.5021,446,064
Apr 26, 20247.107.396.927.377.2927,693,048
Apr 25, 20247.237.337.187.257.1712,248,166
Apr 24, 20247.107.287.087.277.1913,120,557
Apr 23, 20247.137.207.057.107.0210,943,301
Apr 22, 20247.177.267.027.107.0211,537,161
Apr 19, 20247.287.377.157.197.1114,505,130
Apr 18, 20247.287.487.187.347.2617,761,465
Apr 17, 20247.077.347.067.347.2621,099,414
Apr 16, 20247.347.406.946.966.8826,756,758
Apr 15, 20247.667.707.257.387.3023,614,657
Apr 12, 20247.707.777.617.657.5612,257,753
Apr 11, 20247.587.807.557.677.5815,912,902
Apr 10, 20247.927.937.607.667.5718,263,765
Apr 9, 20247.717.967.707.927.8315,195,928
Apr 8, 20247.927.937.717.727.6318,583,044
Apr 3, 20248.048.047.877.957.8613,533,760
Apr 2, 20248.178.177.978.047.9517,667,940
Apr 1, 20248.018.198.018.198.1018,474,400
Mar 29, 20247.947.997.808.017.928,469,633
Mar 28, 20247.718.077.717.947.8521,785,262
Mar 27, 20248.068.087.677.707.6124,331,600
Mar 26, 20248.158.287.958.087.9928,671,729
Mar 25, 20248.408.528.178.178.0828,471,922
Mar 22, 20248.608.678.418.498.3937,330,506
Mar 21, 20248.598.828.578.668.5637,227,680
Mar 20, 20248.718.778.588.648.5439,398,746
Mar 19, 20248.508.928.398.728.6272,834,366
Mar 18, 20248.568.578.428.548.4441,903,597
Mar 15, 20248.258.518.178.518.4139,925,984
Mar 14, 20248.298.398.208.328.2231,746,510
Mar 13, 20248.448.468.268.298.1935,861,255
Mar 12, 20248.548.558.258.358.2546,593,960
Mar 11, 20248.408.578.308.528.4251,117,585
Mar 8, 20248.428.478.178.398.2945,178,093
Mar 7, 20248.628.648.268.308.2064,439,710
Mar 6, 20248.528.698.298.608.5087,206,817
Mar 5, 20248.889.088.418.488.38152,375,725
Mar 4, 20248.468.468.468.468.3614,587,480
Mar 1, 20247.467.757.467.697.6026,965,839
Feb 29, 20247.117.547.087.497.4027,781,634
Feb 28, 20247.677.787.157.167.0846,838,201
Feb 27, 20247.317.677.267.677.5833,266,726
Feb 26, 20247.227.417.207.277.1922,672,966
Feb 23, 20247.147.247.097.237.1520,736,006
Feb 22, 20247.047.177.027.137.0518,855,977
Feb 21, 20246.917.216.907.016.9328,054,062
Feb 20, 20246.947.066.847.016.9323,689,439
Feb 19, 20247.007.096.817.056.9733,652,529
Feb 8, 20246.476.996.476.936.8530,624,219
Feb 7, 20246.226.576.226.506.4335,320,669
Feb 6, 20245.616.275.566.196.1230,687,498
Feb 5, 20246.146.155.595.705.6341,442,630
Feb 2, 20246.666.735.996.216.1439,359,069
Feb 1, 20246.596.826.526.666.5817,215,044
Jan 31, 20246.967.066.596.596.5120,552,800
Jan 30, 20247.177.286.976.976.8913,262,480
Jan 29, 20247.437.517.187.237.1514,481,148

Related Tickers

286750.KQ NANOBRICK Co., Ltd.
2,265.00
-5.62%
 
ALGID.PA Egide S.A.
0.3980
-2.93%
 
6963.KL V.S. Industry Berhad
1.0300
-2.83%
 
WBX Wallbox N.V.
0.4699
+0.86%