Shanghai - Delayed Quote CNY

Tianfeng Securities Co., Ltd. (601162.SS)

Compare
4.2300
0.0000
(0.00%)
At close: 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 21, 20254.27004.28004.18004.23004.2300193,680,294
Jan 20, 20254.28004.30004.22004.23004.2300225,469,708
Jan 17, 20254.22004.30004.21004.24004.2400259,019,712
Jan 16, 20254.27004.35004.19004.24004.2400288,231,826
Jan 15, 20254.28004.33004.22004.24004.2400288,814,467
Jan 14, 20254.10004.35004.09004.33004.3300511,969,001
Jan 13, 20254.00004.12003.99004.09004.0900203,513,225
Jan 10, 20254.19004.24004.07004.07004.0700267,698,925
Jan 9, 20254.13004.35004.12004.19004.1900437,524,658
Jan 8, 20254.12004.20004.00004.14004.1400428,006,783
Jan 7, 20254.00004.27003.99004.19004.1900494,939,571
Jan 6, 20254.02004.08003.96003.98003.9800245,007,531
Jan 3, 20254.28004.31004.03004.06004.0600341,474,081
Jan 2, 20254.46004.48004.23004.29004.2900332,764,155
Dec 31, 20244.73004.74004.48004.48004.4800297,033,711
Dec 30, 20244.72004.74004.67004.72004.7200193,569,602
Dec 27, 20244.71004.82004.71004.73004.7300283,497,724
Dec 26, 20244.61004.83004.60004.73004.7300290,729,837
Dec 25, 20244.75004.75004.57004.62004.6200259,986,798
Dec 24, 20244.74004.77004.68004.74004.7400214,255,053
Dec 23, 20244.87004.89004.72004.72004.7200271,374,882
Dec 20, 20244.79004.99004.77004.90004.9000341,433,320
Dec 19, 20244.74004.84004.71004.80004.8000187,160,120
Dec 18, 20244.82004.85004.80004.81004.8100178,031,333
Dec 17, 20244.91004.93004.80004.81004.8100262,679,434
Dec 16, 20244.97004.98004.88004.93004.9300264,425,939
Dec 13, 20245.06005.07004.98004.99004.9900373,471,576
Dec 12, 20245.05005.18005.02005.11005.1100432,053,315
Dec 11, 20245.05005.12005.05005.07005.0700324,749,764
Dec 10, 20245.36005.36005.07005.09005.0900693,281,195
Dec 9, 20245.10005.13005.00005.05005.0500369,245,142
Dec 6, 20245.10005.20005.03005.13005.1300579,628,782
Dec 5, 20244.98005.20004.97005.11005.1100604,175,781
Dec 4, 20245.03005.16004.98005.00005.0000480,606,979
Dec 3, 20245.08005.15004.98005.08005.0800692,890,113
Dec 2, 20244.77005.25004.74005.15005.15001,017,840,099
Nov 29, 20244.69005.05004.62004.81004.8100758,862,191
Nov 28, 20244.77004.82004.70004.70004.7000358,815,547
Nov 27, 20244.70004.78004.64004.78004.7800426,463,686
Nov 26, 20244.80004.91004.72004.73004.7300353,000,638
Nov 25, 20244.81004.87004.67004.83004.8300491,023,703
Nov 22, 20245.13005.13004.84004.84004.8400598,912,195
Nov 21, 20245.00005.23004.97005.13005.1300689,097,312
Nov 20, 20244.90005.08004.88005.04005.0400483,081,790
Nov 19, 20244.86005.00004.82004.97004.9700561,785,786
Nov 18, 20245.14005.24004.81004.85004.8500785,225,357
Nov 15, 20245.65005.72005.18005.21005.2100856,183,293
Nov 14, 20245.75005.85005.66005.68005.6800515,099,010
Nov 13, 20245.73005.90005.66005.81005.8100637,528,913
Nov 12, 20245.92005.98005.73005.80005.8000674,709,776
Nov 11, 20245.70006.04005.66005.92005.9200918,533,571
Nov 8, 20246.19006.23005.82005.83005.83001,130,760,176
Nov 7, 20245.65006.20005.57006.03006.03001,723,490,128
Nov 6, 20246.00006.20005.78005.82005.82001,415,779,300
Nov 5, 20245.83006.20005.67005.99005.99001,494,549,472
Nov 4, 20245.70005.91005.57005.76005.76001,119,286,089
Nov 1, 20246.39006.50005.76005.82005.82002,140,133,888
Oct 31, 20245.70006.40005.65006.40006.40002,270,660,497
Oct 30, 20245.61005.97005.53005.82005.82001,378,848,228
Oct 29, 20245.98006.19005.70005.79005.79001,742,255,887
Oct 28, 20245.50005.89005.40005.84005.84001,639,232,074
Oct 25, 20245.74005.90005.52005.62005.62001,805,272,408
Oct 24, 20245.75006.00005.60005.90005.90002,347,325,942
Oct 23, 20245.50006.04005.32005.62005.62002,916,060,115
Oct 22, 20244.86005.49004.82005.49005.49002,187,726,042
Oct 21, 20244.70005.21004.61004.99004.99002,428,805,193
Oct 18, 20244.28004.77004.25004.77004.77001,992,308,620
Oct 17, 20244.56004.60004.30004.34004.34001,538,658,725
Oct 16, 20244.30004.70004.30004.61004.61001,754,443,573
Oct 15, 20244.15004.71004.13004.44004.44002,102,119,140
Oct 14, 20244.26004.37003.96004.29004.29001,614,130,708
Oct 11, 20244.30004.58004.30004.30004.30002,075,378,834
Oct 10, 20245.84005.84004.78004.78004.78003,694,536,265
Oct 9, 20245.31005.31005.31005.31005.3100388,225,183
Oct 8, 20244.83004.83004.83004.83004.830033,025,288
Sep 30, 20244.39004.39004.39004.39004.390091,233,390
Sep 27, 20243.99003.99003.99003.99003.9900139,763,541
Sep 26, 20243.39003.63003.34003.63003.63001,308,094,624
Sep 25, 20243.30003.30003.30003.30003.3000101,695,798
Sep 24, 20242.82003.00002.71003.00003.0000721,944,353
Sep 23, 20242.71002.77002.66002.73002.7300441,507,907
Sep 20, 20242.79002.84002.70002.74002.7400694,149,405
Sep 19, 20242.88003.00002.81002.87002.8700881,088,170
Sep 18, 20242.92003.05002.75002.87002.87001,118,450,934
Sep 13, 20242.69002.97002.68002.97002.97001,279,653,412
Sep 12, 20242.82002.88002.69002.70002.7000716,162,704
Sep 11, 20242.80002.94002.66002.89002.8900840,909,899
Sep 10, 20242.87002.89002.66002.81002.8100851,107,394
Sep 9, 20242.55002.89002.52002.89002.8900555,778,299
Sep 6, 20242.50002.63002.43002.63002.6300844,871,335
Sep 5, 20242.36002.40002.36002.39002.3900116,145,064
Sep 4, 20242.36002.40002.35002.35002.3500124,368,100
Sep 3, 20242.33002.40002.33002.38002.3800125,287,997
Sep 2, 20242.41002.44002.34002.34002.3400190,632,400
Aug 30, 20242.33002.53002.33002.40002.4000381,546,954
Aug 29, 20242.30002.38002.29002.34002.3400161,846,840
Aug 28, 20242.30002.33002.29002.31002.310093,135,102
Aug 27, 20242.33002.34002.28002.31002.3100137,997,990
Aug 26, 20242.34002.36002.32002.34002.3400107,163,017
Aug 23, 20242.34002.38002.32002.33002.3300183,173,205
Aug 22, 20242.46002.48002.32002.35002.3500258,090,720
Aug 21, 20242.44002.49002.42002.44002.4400151,141,269
Aug 20, 20242.48002.49002.43002.46002.4600204,326,623
Aug 19, 20242.56002.58002.48002.49002.4900314,696,613
Aug 16, 20242.57002.76002.56002.59002.5900425,615,354
Aug 15, 20242.53002.66002.53002.58002.5800382,066,622
Aug 14, 20242.58002.61002.55002.56002.5600385,604,987
Aug 13, 20242.47002.69002.46002.64002.6400581,714,236
Aug 12, 20242.45002.53002.42002.46002.4600252,195,519
Aug 9, 20242.53002.59002.47002.48002.4800391,991,189
Aug 8, 20242.41002.65002.40002.55002.5500601,874,204
Aug 7, 20242.42002.46002.40002.41002.4100147,242,203
Aug 6, 20242.48002.50002.39002.44002.4400238,908,286
Aug 5, 20242.44002.52002.43002.46002.4600311,003,926
Aug 2, 20242.50002.57002.44002.46002.4600320,446,660
Aug 1, 20242.53002.60002.49002.54002.5400490,026,889
Jul 31, 20242.30002.53002.29002.53002.5300340,190,020
Jul 30, 20242.27002.35002.26002.30002.3000183,663,197
Jul 29, 20242.28002.31002.26002.26002.2600141,344,840
Jul 26, 20242.25002.32002.23002.30002.3000218,286,311
Jul 25, 20242.16002.31002.15002.27002.2700256,659,183
Jul 24, 20242.21002.23002.16002.16002.1600179,830,437
Jul 23, 20242.20002.37002.18002.23002.2300293,798,477
Jul 22, 20242.22002.24002.18002.21002.2100115,601,430
Jul 19, 20242.18002.22002.16002.20002.2000122,146,372
Jul 18, 20242.17002.19002.11002.18002.1800129,679,535
Jul 17, 20242.18002.19002.16002.17002.170074,583,527
Jul 16, 20242.17002.19002.16002.18002.180056,252,782
Jul 15, 20242.18002.20002.16002.17002.170069,442,500
Jul 12, 20242.20002.22002.18002.19002.190093,936,470
Jul 11, 20242.18002.21002.16002.20002.2000122,319,126
Jul 10, 20242.14002.19002.13002.15002.1500109,637,215
Jul 9, 20242.13002.17002.10002.16002.1600133,579,623
Jul 8, 20242.19002.20002.12002.13002.1300124,693,795
Jul 5, 20242.17002.17002.17002.17002.1700-
Jul 4, 20242.24002.24002.16002.17002.1700124,816,010
Jul 3, 20242.21002.26002.21002.23002.230094,553,407
Jul 2, 20242.20002.25002.20002.22002.2200131,165,130
Jul 1, 20242.18002.21002.16002.20002.2000101,507,636
Jun 28, 20242.22002.25002.17002.18002.1800145,603,046
Jun 27, 20242.26002.27002.21002.22002.2200107,837,636
Jun 26, 20242.20002.28002.19002.27002.2700123,644,370
Jun 25, 20242.23002.24002.19002.21002.2100126,095,383
Jun 24, 20242.27002.28002.21002.23002.2300138,747,044
Jun 21, 20242.28002.31002.27002.28002.2800102,653,719
Jun 20, 20242.34002.35002.27002.28002.2800171,080,680
Jun 19, 20242.36002.44002.33002.35002.3500206,110,401
Jun 18, 20242.31002.36002.30002.35002.3500152,287,316
Jun 17, 20242.28002.34002.26002.31002.3100175,950,397
Jun 14, 20242.30002.35002.26002.32002.3200321,849,595
Jun 13, 20242.37002.38002.21002.28002.2800426,438,757
Jun 12, 20242.37002.43002.31002.37002.3700233,988,134
Jun 11, 20242.40002.45002.35002.39002.3900338,741,027
Jun 7, 20242.63002.65002.37002.37002.3700334,497,215
Jun 6, 20242.75002.76002.62002.63002.6300158,169,124
Jun 5, 20242.77002.77002.74002.75002.750052,221,463
Jun 4, 20242.75002.77002.74002.77002.770059,991,970
Jun 3, 20242.80002.81002.74002.75002.7500102,195,119
May 31, 20242.81002.82002.80002.81002.810050,851,603
May 30, 20242.80002.82002.79002.80002.800065,998,614
May 29, 20242.81002.84002.80002.81002.810064,232,203
May 28, 20242.84002.84002.81002.81002.810069,391,102
May 27, 20242.84002.85002.82002.84002.840077,659,180
May 24, 20242.85002.87002.83002.83002.830067,167,252
May 23, 20242.89002.90002.85002.86002.8600102,541,510
May 22, 20242.88002.92002.87002.90002.900080,640,634
May 21, 20242.90002.91002.88002.88002.880069,064,727
May 20, 20242.92002.94002.90002.90002.9000106,339,496
May 17, 20242.88002.92002.87002.92002.9200100,871,554
May 16, 20242.90002.93002.88002.88002.8800113,860,221
May 15, 20242.97002.99002.90002.90002.9000147,222,980
May 14, 20242.93002.95002.91002.94002.9400105,610,967
May 13, 20242.92002.96002.89002.93002.9300129,172,153
May 10, 20242.92002.93002.89002.92002.920098,477,974
May 9, 20242.90002.94002.89002.91002.9100102,193,967
May 8, 20242.93002.94002.89002.90002.900089,016,788
May 7, 20242.94002.95002.92002.94002.9400100,372,230
May 6, 20242.95002.98002.93002.94002.9400163,765,796
Apr 30, 20242.97002.97002.91002.92002.9200263,151,140
Apr 29, 20243.00003.08002.98003.05003.0500325,413,453
Apr 26, 20242.90003.02002.88003.00003.0000307,364,784
Apr 25, 20242.84002.86002.83002.85002.850060,545,381
Apr 24, 20242.85002.86002.82002.84002.840061,968,459
Apr 23, 20242.85002.86002.84002.84002.840056,511,918
Apr 22, 20242.86002.88002.84002.85002.850076,936,560
Apr 19, 20242.86002.89002.84002.86002.860086,671,660
Apr 18, 20242.85002.92002.84002.88002.8800118,589,291
Apr 17, 20242.83002.87002.82002.87002.870093,155,931
Apr 16, 20242.87002.88002.81002.82002.8200116,001,413
Apr 15, 20242.85002.92002.82002.89002.8900126,155,608
Apr 12, 20242.89002.89002.84002.85002.850079,268,025
Apr 11, 20242.87002.91002.86002.89002.890069,957,724
Apr 10, 20242.91002.92002.86002.88002.880088,269,892
Apr 9, 20242.91002.92002.90002.92002.920068,746,167
Apr 8, 20242.92002.93002.90002.90002.900085,679,474
Apr 3, 20242.94002.97002.93002.94002.940080,822,089
Apr 2, 20242.97002.99002.93002.95002.9500145,950,186
Apr 1, 20242.98003.05002.98003.00003.0000236,741,816
Mar 29, 20242.88002.90002.86002.89002.890055,613,635
Mar 28, 20242.86002.91002.85002.88002.8800128,779,950
Mar 27, 20242.92002.93002.86002.86002.8600126,940,942
Mar 26, 20242.93002.95002.91002.93002.9300121,778,399
Mar 25, 20242.99003.00002.94002.94002.9400153,871,377
Mar 22, 20243.05003.06003.01003.01003.0100143,352,594
Mar 21, 20243.06003.09003.05003.06003.0600139,660,674
Mar 20, 20243.04003.07003.03003.05003.0500104,594,649
Mar 19, 20243.08003.08003.04003.04003.0400118,148,460
Mar 18, 20243.05003.11003.04003.09003.0900194,813,010
Mar 15, 20243.01003.05002.99003.04003.0400124,844,074
Mar 14, 20243.02003.05002.99003.01003.0100124,186,617
Mar 13, 20243.07003.08003.02003.03003.0300138,057,583
Mar 12, 20243.07003.09003.05003.08003.0800164,210,357
Mar 11, 20243.03003.07003.03003.06003.0600128,337,024
Mar 8, 20243.03003.05003.01003.03003.030099,656,370
Mar 7, 20243.05003.08003.02003.04003.0400144,034,688
Mar 6, 20243.04003.10003.03003.05003.0500121,460,622
Mar 5, 20243.08003.09003.04003.05003.0500126,874,449
Mar 4, 20243.13003.14003.07003.09003.0900139,851,633
Mar 1, 20243.12003.15003.09003.13003.1300193,052,413
Feb 29, 20243.04003.13003.03003.12003.1200239,614,971
Feb 28, 20243.13003.20003.06003.06003.0600364,580,400
Feb 27, 20243.03003.10003.02003.10003.1000186,344,006
Feb 26, 20243.06003.07003.03003.03003.0300148,160,414
Feb 23, 20243.05003.08003.02003.06003.0600181,193,758
Feb 22, 20243.02003.07003.01003.06003.0600164,780,652
Feb 21, 20243.00003.11002.99003.04003.0400213,585,382
Feb 20, 20242.99003.05002.97003.02003.0200144,399,088
Feb 19, 20243.05003.05002.97003.00003.0000154,845,774
Feb 8, 20243.03003.13003.02003.04003.0400217,179,899
Feb 7, 20242.91003.02002.90003.02003.0200220,167,984
Feb 6, 20242.71002.96002.70002.92002.9200186,074,860
Feb 5, 20242.86002.88002.73002.76002.7600183,125,513
Feb 2, 20242.95002.97002.82002.89002.8900153,868,083
Feb 1, 20242.93003.01002.92002.95002.9500111,086,895
Jan 31, 20242.98003.02002.95002.96002.9600119,576,900
Jan 30, 20243.01003.05002.98003.00003.0000113,292,868
Jan 29, 20243.08003.09003.02003.03003.0300140,238,090
Jan 26, 20243.08003.13003.06003.09003.0900169,731,904
Jan 25, 20243.06003.13003.04003.11003.1100260,243,722
Jan 24, 20242.97003.14002.90003.09003.0900289,432,508
Jan 23, 20242.90002.98002.87002.95002.9500135,696,680
Jan 22, 20242.98003.00002.86002.91002.9100117,340,020

Related Tickers

601211.SS Guotai Junan Securities Co., Ltd.
17.78
+0.11%
 
601136.SS Capital Securities Corporation Limited
19.83
+0.10%
 
000750.SZ Sealand Securities Co., Ltd.
4.0400
-0.25%
 
600030.SS CITIC SECURITIES
27.42
+0.07%