Tianfeng Securities Co., Ltd. (SHA:601162)
China
· Delayed Price · Currency is CNY 3.960
-0.030 (-0.75%)
At close: Mar 9, 2026
Tianfeng Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.93 | 4.02 | 3.92 | 3.99 | 3.99 | 1.27% | 117,189,000 |
| Mar 5, 2026 | 3.96 | 3.98 | 3.93 | 3.94 | 3.94 | 0.25% | 88,543,120 |
| Mar 4, 2026 | 3.93 | 3.98 | 3.92 | 3.93 | 3.93 | -1.01% | 103,837,300 |
| Mar 3, 2026 | 4.04 | 4.07 | 3.96 | 3.97 | 3.97 | -1.73% | 170,823,000 |
| Mar 2, 2026 | 4.06 | 4.08 | 4.01 | 4.04 | 4.04 | -1.46% | 133,201,755 |
| Feb 27, 2026 | 4.05 | 4.11 | 4.05 | 4.10 | 4.10 | 0.74% | 106,759,900 |
| Feb 26, 2026 | 4.11 | 4.11 | 4.05 | 4.07 | 4.07 | -0.97% | 110,239,100 |
| Feb 25, 2026 | 3.99 | 4.19 | 3.98 | 4.11 | 4.11 | 2.75% | 203,345,800 |
| Feb 24, 2026 | 4.00 | 4.04 | 3.91 | 4.00 | 4.00 | -1.96% | 205,869,800 |
| Feb 13, 2026 | 4.14 | 4.15 | 4.08 | 4.08 | 4.08 | -0.97% | 114,843,800 |
| Feb 12, 2026 | 4.15 | 4.16 | 4.12 | 4.12 | 4.12 | -0.72% | 82,408,530 |
| Feb 11, 2026 | 4.17 | 4.18 | 4.15 | 4.15 | 4.15 | -0.24% | 84,708,150 |
| Feb 10, 2026 | 4.17 | 4.18 | 4.16 | 4.16 | 4.16 | -0.48% | 72,725,520 |
| Feb 9, 2026 | 4.17 | 4.19 | 4.16 | 4.18 | 4.18 | 0.97% | 109,893,500 |
| Feb 6, 2026 | 4.14 | 4.17 | 4.12 | 4.14 | 4.14 | -0.48% | 101,488,900 |
| Feb 5, 2026 | 4.15 | 4.19 | 4.13 | 4.16 | 4.16 | - | 144,552,600 |
| Feb 4, 2026 | 4.11 | 4.17 | 4.09 | 4.16 | 4.16 | 0.97% | 150,479,600 |
| Feb 3, 2026 | 4.10 | 4.13 | 4.07 | 4.12 | 4.12 | 0.73% | 109,500,200 |
| Feb 2, 2026 | 4.15 | 4.18 | 4.09 | 4.09 | 4.09 | -0.97% | 145,691,700 |
| Jan 30, 2026 | 4.21 | 4.21 | 4.11 | 4.13 | 4.13 | -2.13% | 221,124,000 |
| Jan 29, 2026 | 4.18 | 4.24 | 4.15 | 4.22 | 4.22 | 0.72% | 203,289,000 |
| Jan 28, 2026 | 4.19 | 4.24 | 4.18 | 4.19 | 4.19 | -0.24% | 155,228,300 |
| Jan 27, 2026 | 4.24 | 4.24 | 4.15 | 4.20 | 4.20 | -1.18% | 209,774,100 |
| Jan 26, 2026 | 4.26 | 4.32 | 4.24 | 4.25 | 4.25 | -0.23% | 269,524,100 |
| Jan 23, 2026 | 4.22 | 4.27 | 4.21 | 4.26 | 4.26 | 0.95% | 171,088,700 |
| Jan 22, 2026 | 4.21 | 4.24 | 4.20 | 4.22 | 4.22 | 0.24% | 120,014,400 |
| Jan 21, 2026 | 4.20 | 4.23 | 4.19 | 4.21 | 4.21 | - | 112,947,300 |
| Jan 20, 2026 | 4.22 | 4.25 | 4.19 | 4.21 | 4.21 | -0.47% | 148,601,800 |
| Jan 19, 2026 | 4.21 | 4.24 | 4.19 | 4.23 | 4.23 | - | 130,677,100 |
| Jan 16, 2026 | 4.32 | 4.33 | 4.22 | 4.23 | 4.23 | -1.17% | 208,446,200 |
| Jan 15, 2026 | 4.37 | 4.38 | 4.27 | 4.28 | 4.28 | -2.73% | 291,099,700 |
| Jan 14, 2026 | 4.36 | 4.52 | 4.35 | 4.40 | 4.40 | 0.46% | 420,213,200 |
| Jan 13, 2026 | 4.47 | 4.51 | 4.36 | 4.38 | 4.38 | -1.79% | 316,943,400 |
| Jan 12, 2026 | 4.27 | 4.52 | 4.27 | 4.46 | 4.46 | 3.96% | 498,710,100 |
| Jan 9, 2026 | 4.26 | 4.32 | 4.25 | 4.29 | 4.29 | 0.70% | 202,958,679 |
| Jan 8, 2026 | 4.30 | 4.31 | 4.25 | 4.26 | 4.26 | -1.39% | 198,357,900 |
| Jan 7, 2026 | 4.40 | 4.42 | 4.31 | 4.32 | 4.32 | -1.59% | 274,830,600 |
| Jan 6, 2026 | 4.20 | 4.43 | 4.19 | 4.39 | 4.39 | 4.28% | 484,564,116 |
| Jan 5, 2026 | 4.16 | 4.21 | 4.15 | 4.21 | 4.21 | 1.20% | 159,686,200 |
| Dec 31, 2025 | 4.21 | 4.22 | 4.16 | 4.16 | 4.16 | -1.19% | 124,918,200 |
| Dec 30, 2025 | 4.22 | 4.25 | 4.19 | 4.21 | 4.21 | -0.47% | 118,940,800 |
| Dec 29, 2025 | 4.23 | 4.26 | 4.21 | 4.23 | 4.23 | -0.47% | 109,910,833 |
| Dec 26, 2025 | 4.23 | 4.31 | 4.22 | 4.25 | 4.25 | 0.24% | 183,885,600 |
| Dec 25, 2025 | 4.23 | 4.25 | 4.21 | 4.24 | 4.24 | 0.24% | 120,745,600 |
| Dec 24, 2025 | 4.17 | 4.24 | 4.15 | 4.23 | 4.23 | 1.44% | 144,642,200 |
| Dec 23, 2025 | 4.20 | 4.21 | 4.16 | 4.17 | 4.17 | -0.95% | 115,013,200 |
| Dec 22, 2025 | 4.18 | 4.24 | 4.18 | 4.21 | 4.21 | - | 138,910,100 |
| Dec 19, 2025 | 4.12 | 4.29 | 4.11 | 4.21 | 4.21 | 2.43% | 258,698,000 |
| Dec 18, 2025 | 4.15 | 4.18 | 4.11 | 4.11 | 4.11 | -0.96% | 128,908,000 |
| Dec 17, 2025 | 4.11 | 4.19 | 4.05 | 4.15 | 4.15 | 0.73% | 184,869,100 |
| Dec 16, 2025 | 4.16 | 4.18 | 4.09 | 4.12 | 4.12 | -1.20% | 149,504,400 |
| Dec 15, 2025 | 4.20 | 4.24 | 4.15 | 4.17 | 4.17 | -1.42% | 136,180,500 |
| Dec 12, 2025 | 4.22 | 4.25 | 4.21 | 4.23 | 4.23 | 0.24% | 121,233,015 |
| Dec 11, 2025 | 4.32 | 4.33 | 4.22 | 4.22 | 4.22 | -2.09% | 128,614,700 |
| Dec 10, 2025 | 4.28 | 4.33 | 4.25 | 4.31 | 4.31 | 0.47% | 156,394,400 |
| Dec 9, 2025 | 4.35 | 4.36 | 4.29 | 4.29 | 4.29 | -2.05% | 164,353,300 |
| Dec 8, 2025 | 4.38 | 4.45 | 4.35 | 4.38 | 4.38 | 1.39% | 342,351,800 |
| Dec 5, 2025 | 4.23 | 4.38 | 4.21 | 4.32 | 4.32 | 1.65% | 298,676,315 |
| Dec 4, 2025 | 4.23 | 4.30 | 4.16 | 4.25 | 4.25 | 0.24% | 250,515,500 |
| Dec 3, 2025 | 4.40 | 4.41 | 4.23 | 4.24 | 4.24 | -3.20% | 321,113,600 |
| Dec 2, 2025 | 4.40 | 4.44 | 4.36 | 4.38 | 4.38 | -1.79% | 281,852,700 |
| Dec 1, 2025 | 4.40 | 4.56 | 4.40 | 4.46 | 4.46 | -7.66% | 657,233,200 |
| Nov 28, 2025 | 4.81 | 4.84 | 4.78 | 4.83 | 4.83 | 0.42% | 98,434,380 |
| Nov 27, 2025 | 4.81 | 4.85 | 4.80 | 4.81 | 4.81 | - | 84,317,910 |
| Nov 26, 2025 | 4.83 | 4.85 | 4.81 | 4.81 | 4.81 | -0.41% | 82,213,010 |
| Nov 25, 2025 | 4.83 | 4.87 | 4.82 | 4.83 | 4.83 | - | 111,903,600 |
| Nov 24, 2025 | 4.82 | 4.85 | 4.76 | 4.83 | 4.83 | 0.63% | 114,151,100 |
| Nov 21, 2025 | 4.96 | 4.99 | 4.80 | 4.80 | 4.80 | -4.00% | 197,193,200 |
| Nov 20, 2025 | 5.11 | 5.13 | 5.00 | 5.00 | 5.00 | 0.20% | 149,140,400 |
| Nov 19, 2025 | 5.04 | 5.07 | 4.98 | 4.99 | 4.99 | -1.19% | 123,226,900 |
| Nov 18, 2025 | 5.06 | 5.08 | 5.04 | 5.05 | 5.05 | -0.59% | 107,674,500 |
| Nov 17, 2025 | 5.06 | 5.08 | 5.04 | 5.08 | 5.08 | 0.20% | 127,745,000 |
| Nov 14, 2025 | 5.07 | 5.12 | 5.07 | 5.07 | 5.07 | -0.98% | 107,383,600 |
| Nov 13, 2025 | 5.07 | 5.13 | 5.06 | 5.12 | 5.12 | 1.19% | 124,564,000 |
| Nov 12, 2025 | 5.12 | 5.13 | 5.05 | 5.06 | 5.06 | -1.17% | 145,961,500 |
| Nov 11, 2025 | 5.18 | 5.18 | 5.12 | 5.12 | 5.12 | -0.97% | 130,470,200 |
| Nov 10, 2025 | 5.15 | 5.18 | 5.12 | 5.17 | 5.17 | 0.39% | 148,855,000 |
| Nov 7, 2025 | 5.18 | 5.20 | 5.14 | 5.15 | 5.15 | -0.96% | 158,192,600 |
| Nov 6, 2025 | 5.19 | 5.23 | 5.18 | 5.20 | 5.20 | 0.39% | 164,923,700 |
| Nov 5, 2025 | 5.17 | 5.21 | 5.15 | 5.18 | 5.18 | -0.19% | 115,640,900 |
| Nov 4, 2025 | 5.23 | 5.23 | 5.18 | 5.19 | 5.19 | -0.95% | 137,157,900 |
| Nov 3, 2025 | 5.23 | 5.24 | 5.18 | 5.24 | 5.24 | - | 147,517,900 |
| Oct 31, 2025 | 5.27 | 5.29 | 5.24 | 5.24 | 5.24 | -0.19% | 166,990,400 |
| Oct 30, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -2.23% | 253,636,600 |
| Oct 29, 2025 | 5.26 | 5.37 | 5.26 | 5.37 | 5.37 | 1.51% | 352,754,400 |
| Oct 28, 2025 | 5.26 | 5.37 | 5.25 | 5.29 | 5.29 | 0.19% | 287,973,600 |
| Oct 27, 2025 | 5.30 | 5.33 | 5.25 | 5.28 | 5.28 | 0.57% | 302,981,900 |
| Oct 24, 2025 | 5.21 | 5.25 | 5.18 | 5.25 | 5.25 | 0.96% | 270,195,700 |
| Oct 23, 2025 | 5.12 | 5.21 | 5.11 | 5.20 | 5.20 | 0.58% | 249,139,700 |
| Oct 22, 2025 | 5.25 | 5.28 | 5.16 | 5.17 | 5.17 | -3.90% | 543,947,600 |
| Oct 21, 2025 | 5.16 | 5.60 | 5.16 | 5.38 | 5.38 | 5.70% | 926,380,100 |
| Oct 20, 2025 | 5.14 | 5.16 | 5.08 | 5.09 | 5.09 | - | 125,973,600 |
| Oct 17, 2025 | 5.18 | 5.22 | 5.07 | 5.09 | 5.09 | -1.74% | 187,984,800 |
| Oct 16, 2025 | 5.22 | 5.24 | 5.17 | 5.18 | 5.18 | -1.33% | 155,914,600 |
| Oct 15, 2025 | 5.22 | 5.26 | 5.18 | 5.25 | 5.25 | 0.77% | 166,042,400 |
| Oct 14, 2025 | 5.29 | 5.34 | 5.21 | 5.21 | 5.21 | -1.14% | 201,452,700 |
| Oct 13, 2025 | 5.15 | 5.29 | 5.15 | 5.27 | 5.27 | -0.75% | 205,018,100 |
| Oct 10, 2025 | 5.31 | 5.39 | 5.29 | 5.31 | 5.31 | -0.38% | 241,109,800 |
| Oct 9, 2025 | 5.32 | 5.35 | 5.25 | 5.33 | 5.33 | 0.38% | 275,659,100 |
| Sep 30, 2025 | 5.38 | 5.41 | 5.30 | 5.31 | 5.31 | -1.85% | 302,807,400 |