Skip to main content
Tianyang New Materials (Shanghai) Technology Co., Ltd. (SHA:603330)
China flag China · Delayed Price · Currency is CNY
7.63
-0.02 (-0.26%)
Mar 11, 2026, 10:35 AM CST

SHA:603330 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20267.597.707.567.657.651.19%7,938,498
Mar 9, 20267.677.737.527.567.56-1.43%9,760,669
Mar 6, 20267.587.707.567.677.671.19%7,576,720
Mar 5, 20267.677.777.557.587.580.53%7,872,349
Mar 4, 20267.477.647.457.547.54-0.13%9,369,291
Mar 3, 20267.797.867.517.557.55-3.33%16,696,070
Mar 2, 20267.917.987.687.817.81-2.50%11,239,690
Feb 27, 20268.008.177.988.018.01-0.50%10,768,290
Feb 26, 20268.288.307.978.058.05-1.83%14,311,500
Feb 25, 20268.158.538.118.208.201.36%28,402,265
Feb 24, 20267.498.217.498.098.098.45%28,659,490
Feb 13, 20267.527.657.467.467.46-0.80%5,293,502
Feb 12, 20267.717.717.487.527.52-2.34%7,667,960
Feb 11, 20267.727.807.697.707.70-0.26%5,777,400
Feb 10, 20267.757.837.687.727.720.13%6,592,928
Feb 9, 20267.587.817.587.717.712.80%11,171,160
Feb 6, 20267.437.567.367.507.500.94%5,744,493
Feb 5, 20267.567.607.427.437.43-2.24%6,004,600
Feb 4, 20267.537.637.507.607.600.80%7,389,739
Feb 3, 20267.487.597.377.547.541.34%6,674,700
Feb 2, 20267.597.647.367.447.44-1.33%9,998,600
Jan 30, 20267.557.577.347.547.540.27%9,390,731
Jan 29, 20267.607.687.497.527.52-1.57%6,359,151
Jan 28, 20267.797.797.597.647.64-1.42%7,313,691
Jan 27, 20267.787.857.377.757.75-0.26%14,257,095
Jan 26, 20267.988.027.737.777.77-2.51%13,268,420
Jan 23, 20267.678.057.637.977.973.78%16,192,980
Jan 22, 20267.827.877.607.687.68-3.64%17,486,700
Jan 21, 20267.628.077.587.977.975.15%18,078,870
Jan 20, 20267.577.687.527.587.580.93%7,462,961
Jan 19, 20267.437.527.377.517.511.21%6,561,325
Jan 16, 20267.467.477.347.427.42-7,157,083
Jan 15, 20267.407.547.397.427.42-0.54%5,547,993
Jan 14, 20267.337.657.307.467.461.50%12,508,100
Jan 13, 20267.407.477.327.357.35-0.54%8,872,654
Jan 12, 20267.357.487.317.397.390.41%10,413,377
Jan 9, 20267.427.467.257.367.36-0.67%9,328,692
Jan 8, 20267.187.457.157.417.412.92%9,092,697
Jan 7, 20267.227.267.157.207.20-0.28%6,924,348
Jan 6, 20267.237.307.177.227.22-0.14%8,808,687
Jan 5, 20267.287.327.167.237.23-0.14%7,170,351
Dec 31, 20257.277.297.167.247.24-0.14%4,527,098
Dec 30, 20257.327.357.227.257.25-1.36%5,748,800
Dec 29, 20257.397.417.287.357.35-0.54%5,643,100
Dec 26, 20257.517.547.377.397.39-1.07%4,783,500
Dec 25, 20257.467.477.357.477.470.40%4,996,900
Dec 24, 20257.517.547.427.447.44-0.53%4,149,100
Dec 23, 20257.477.527.407.487.48-4,313,040
Dec 22, 20257.497.597.457.487.480.27%4,518,400
Dec 19, 20257.397.487.377.467.461.22%4,528,366
Dec 18, 20257.307.467.257.377.370.82%5,736,464
Dec 17, 20257.157.357.027.317.312.09%7,686,790
Dec 16, 20257.387.437.137.167.16-3.11%6,498,952
Dec 15, 20257.447.547.377.397.39-0.67%6,308,192
Dec 12, 20257.457.577.397.447.44-0.93%6,757,060
Dec 11, 20257.657.657.467.517.51-1.57%7,534,606
Dec 10, 20257.717.797.607.637.63-1.17%5,144,020
Dec 9, 20257.747.817.667.727.72-0.90%4,653,087
Dec 8, 20257.657.867.557.797.792.37%7,326,092
Dec 5, 20257.527.667.467.617.611.20%6,059,880
Dec 4, 20257.617.697.497.527.52-1.57%4,883,349
Dec 3, 20257.827.827.607.647.64-1.93%4,987,972
Dec 2, 20257.827.857.677.797.79-0.26%5,825,700
Dec 1, 20257.688.037.687.817.811.69%9,233,204
Nov 28, 20257.547.757.517.687.681.72%7,774,082
Nov 27, 20257.417.617.417.557.551.21%5,269,054
Nov 26, 20257.627.677.407.467.46-1.58%6,884,460
Nov 25, 20257.557.687.497.587.580.66%7,174,642
Nov 24, 20257.437.567.337.537.532.45%9,815,500
Nov 21, 20257.988.007.347.357.35-8.24%17,420,750
Nov 20, 20258.208.207.908.018.01-1.60%5,917,300
Nov 19, 20258.308.358.048.148.14-1.81%7,682,200
Nov 18, 20258.418.428.198.298.29-1.31%9,232,904
Nov 17, 20258.518.568.308.408.40-1.29%9,279,144
Nov 14, 20258.508.668.468.518.51-1.05%7,725,537
Nov 13, 20258.478.648.388.608.602.14%11,986,850
Nov 12, 20258.578.598.328.428.42-1.75%11,324,500
Nov 11, 20258.648.648.468.578.570.47%11,199,120
Nov 10, 20258.438.688.358.538.531.79%13,618,950
Nov 7, 20258.308.558.298.388.38-12,183,190
Nov 6, 20258.268.398.168.388.381.21%11,699,430
Nov 5, 20258.188.398.118.288.28-0.12%12,942,200
Nov 4, 20258.208.378.188.298.290.48%11,456,780
Nov 3, 20258.248.298.098.258.25-10,339,800
Oct 31, 20258.158.368.058.258.252.87%17,654,340
Oct 30, 20258.168.307.958.028.02-1.11%15,682,240
Oct 29, 20257.978.397.858.118.112.40%24,463,260
Oct 28, 20257.738.227.737.927.921.93%22,430,050
Oct 27, 20257.667.857.607.777.771.83%9,909,300
Oct 24, 20257.647.707.577.637.63-0.52%6,991,846
Oct 23, 20257.637.707.567.677.67-0.52%6,753,074
Oct 22, 20257.637.887.637.717.710.52%9,168,100
Oct 21, 20257.697.787.567.677.670.39%7,670,000
Oct 20, 20257.637.767.607.647.640.13%8,521,900
Oct 17, 20257.957.977.607.637.63-3.78%13,667,460
Oct 16, 20258.018.137.887.937.93-1.86%13,960,530
Oct 15, 20257.608.277.608.088.086.88%31,259,980
Oct 14, 20257.567.747.507.567.56-9,634,500
Oct 13, 20257.357.617.217.567.56-0.13%9,615,034
Oct 10, 20257.617.687.507.577.57-0.53%7,938,900