Tianfeng Securities Co., Ltd. (SHA:601162)
China
· Delayed Price · Currency is CNY 3.700
0.00 (0.00%)
Apr 29, 2026, 10:05 AM CST
Tianfeng Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.70 | 3.78 | 3.69 | 3.70 | 3.70 | -0.54% | 122,044,875 |
| Apr 27, 2026 | 3.68 | 3.72 | 3.64 | 3.72 | 3.72 | 1.09% | 94,715,240 |
| Apr 24, 2026 | 3.72 | 3.74 | 3.67 | 3.68 | 3.68 | -1.60% | 86,271,110 |
| Apr 23, 2026 | 3.78 | 3.80 | 3.73 | 3.74 | 3.74 | -1.32% | 94,486,761 |
| Apr 22, 2026 | 3.76 | 3.81 | 3.74 | 3.79 | 3.79 | 0.53% | 95,522,090 |
| Apr 21, 2026 | 3.82 | 3.83 | 3.76 | 3.77 | 3.77 | -1.57% | 90,797,720 |
| Apr 20, 2026 | 3.81 | 3.84 | 3.79 | 3.83 | 3.83 | 0.79% | 109,067,011 |
| Apr 17, 2026 | 3.80 | 3.82 | 3.77 | 3.80 | 3.80 | - | 82,558,869 |
| Apr 16, 2026 | 3.76 | 3.82 | 3.74 | 3.80 | 3.80 | 1.33% | 137,795,600 |
| Apr 15, 2026 | 3.81 | 3.81 | 3.74 | 3.75 | 3.75 | -0.79% | 76,227,820 |
| Apr 14, 2026 | 3.79 | 3.81 | 3.73 | 3.78 | 3.78 | 0.27% | 101,335,437 |
| Apr 13, 2026 | 3.72 | 3.82 | 3.70 | 3.77 | 3.77 | 0.53% | 135,766,400 |
| Apr 10, 2026 | 3.68 | 3.85 | 3.68 | 3.75 | 3.75 | 2.74% | 252,646,200 |
| Apr 9, 2026 | 3.70 | 3.70 | 3.64 | 3.65 | 3.65 | -2.41% | 95,171,660 |
| Apr 8, 2026 | 3.65 | 3.74 | 3.63 | 3.74 | 3.74 | 4.47% | 183,974,800 |
| Apr 7, 2026 | 3.59 | 3.62 | 3.55 | 3.58 | 3.58 | -0.56% | 69,317,946 |
| Apr 3, 2026 | 3.65 | 3.67 | 3.59 | 3.60 | 3.60 | -1.10% | 58,445,810 |
| Apr 2, 2026 | 3.72 | 3.72 | 3.63 | 3.64 | 3.64 | -2.41% | 89,363,390 |
| Apr 1, 2026 | 3.74 | 3.76 | 3.70 | 3.73 | 3.73 | 0.81% | 65,811,400 |
| Mar 31, 2026 | 3.75 | 3.79 | 3.70 | 3.70 | 3.70 | -1.33% | 76,858,360 |
| Mar 30, 2026 | 3.70 | 3.76 | 3.68 | 3.75 | 3.75 | 0.27% | 77,575,130 |
| Mar 27, 2026 | 3.69 | 3.76 | 3.67 | 3.74 | 3.74 | 0.81% | 75,779,362 |
| Mar 26, 2026 | 3.80 | 3.81 | 3.70 | 3.71 | 3.71 | -2.62% | 94,355,020 |
| Mar 25, 2026 | 3.75 | 3.84 | 3.74 | 3.81 | 3.81 | 1.33% | 116,418,300 |
| Mar 24, 2026 | 3.76 | 3.77 | 3.69 | 3.76 | 3.76 | 1.62% | 103,446,556 |
| Mar 23, 2026 | 3.82 | 3.83 | 3.67 | 3.70 | 3.70 | -4.64% | 153,691,700 |
| Mar 20, 2026 | 3.94 | 3.96 | 3.88 | 3.88 | 3.88 | -1.52% | 108,338,100 |
| Mar 19, 2026 | 3.96 | 3.99 | 3.93 | 3.94 | 3.94 | -0.76% | 105,892,200 |
| Mar 18, 2026 | 4.00 | 4.01 | 3.95 | 3.97 | 3.97 | -0.75% | 106,541,080 |
| Mar 17, 2026 | 3.98 | 4.06 | 3.97 | 4.00 | 4.00 | 0.76% | 181,592,952 |
| Mar 16, 2026 | 3.95 | 3.99 | 3.94 | 3.97 | 3.97 | 0.25% | 79,009,680 |
| Mar 13, 2026 | 4.01 | 4.02 | 3.95 | 3.96 | 3.96 | -1.25% | 106,844,800 |
| Mar 12, 2026 | 3.98 | 4.04 | 3.98 | 4.01 | 4.01 | 0.50% | 118,426,200 |
| Mar 11, 2026 | 3.99 | 4.01 | 3.97 | 3.99 | 3.99 | - | 90,893,073 |
| Mar 10, 2026 | 3.97 | 4.00 | 3.96 | 3.99 | 3.99 | 0.76% | 81,508,950 |
| Mar 9, 2026 | 3.95 | 3.97 | 3.92 | 3.96 | 3.96 | -0.75% | 97,754,400 |
| 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 |