Tianyang New Materials (Shanghai) Technology Co., Ltd. (SHA:603330)
China
· Delayed Price · Currency is CNY 7.40
0.00 (0.00%)
Apr 30, 2026, 3:00 PM CST
SHA:603330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.40 | 7.52 | 7.32 | 7.40 | - | - | 7,193,920 |
| Apr 29, 2026 | 7.27 | 7.43 | 7.26 | 7.40 | 7.40 | 1.09% | 9,402,274 |
| Apr 28, 2026 | 7.28 | 7.45 | 7.24 | 7.32 | 7.32 | 0.55% | 7,783,460 |
| Apr 27, 2026 | 7.18 | 7.32 | 7.07 | 7.28 | 7.28 | 2.10% | 10,089,820 |
| Apr 24, 2026 | 7.24 | 7.26 | 7.00 | 7.13 | 7.13 | -1.52% | 10,117,400 |
| Apr 23, 2026 | 7.22 | 7.43 | 7.19 | 7.24 | 7.24 | 1.26% | 12,817,310 |
| Apr 22, 2026 | 7.08 | 7.28 | 7.00 | 7.15 | 7.15 | 0.70% | 7,335,500 |
| Apr 21, 2026 | 7.04 | 7.15 | 6.96 | 7.10 | 7.10 | 0.28% | 5,433,000 |
| Apr 20, 2026 | 6.90 | 7.23 | 6.85 | 7.08 | 7.08 | 2.61% | 9,430,500 |
| Apr 17, 2026 | 6.85 | 6.97 | 6.75 | 6.90 | 6.90 | 0.73% | 5,900,820 |
| Apr 16, 2026 | 6.68 | 6.90 | 6.63 | 6.85 | 6.85 | 2.39% | 5,431,494 |
| Apr 15, 2026 | 6.76 | 6.84 | 6.68 | 6.69 | 6.69 | -0.89% | 4,431,120 |
| Apr 14, 2026 | 6.80 | 6.80 | 6.67 | 6.75 | 6.75 | 0.15% | 4,435,437 |
| Apr 13, 2026 | 6.82 | 6.83 | 6.70 | 6.74 | 6.74 | -1.17% | 4,126,100 |
| Apr 10, 2026 | 6.81 | 6.89 | 6.78 | 6.82 | 6.82 | 0.59% | 4,389,600 |
| Apr 9, 2026 | 6.89 | 6.89 | 6.76 | 6.78 | 6.78 | -1.31% | 4,308,554 |
| Apr 8, 2026 | 6.86 | 6.95 | 6.79 | 6.87 | 6.87 | 2.69% | 6,062,400 |
| Apr 7, 2026 | 6.48 | 6.71 | 6.41 | 6.69 | 6.69 | 3.40% | 5,275,200 |
| Apr 3, 2026 | 6.71 | 6.76 | 6.44 | 6.47 | 6.47 | -3.58% | 5,639,700 |
| Apr 2, 2026 | 6.72 | 6.85 | 6.64 | 6.71 | 6.71 | -1.03% | 4,786,796 |
| Apr 1, 2026 | 6.72 | 6.85 | 6.70 | 6.78 | 6.78 | 1.80% | 5,064,154 |
| Mar 31, 2026 | 6.91 | 6.92 | 6.65 | 6.66 | 6.66 | -2.77% | 4,460,188 |
| Mar 30, 2026 | 6.77 | 6.89 | 6.68 | 6.85 | 6.85 | 1.03% | 5,266,700 |
| Mar 27, 2026 | 6.63 | 6.82 | 6.57 | 6.78 | 6.78 | 1.80% | 5,243,712 |
| Mar 26, 2026 | 6.77 | 6.92 | 6.62 | 6.66 | 6.66 | -1.91% | 5,662,153 |
| Mar 25, 2026 | 6.51 | 6.84 | 6.51 | 6.79 | 6.79 | 2.11% | 6,112,425 |
| Mar 24, 2026 | 6.57 | 6.67 | 6.37 | 6.65 | 6.65 | 3.91% | 7,882,821 |
| Mar 23, 2026 | 6.50 | 6.79 | 6.34 | 6.40 | 6.40 | -7.25% | 10,057,130 |
| Mar 20, 2026 | 7.16 | 7.16 | 6.88 | 6.90 | 6.90 | -3.36% | 7,680,100 |
| Mar 19, 2026 | 7.28 | 7.30 | 7.03 | 7.14 | 7.14 | -2.46% | 8,012,600 |
| Mar 18, 2026 | 7.26 | 7.32 | 7.18 | 7.32 | 7.32 | 1.10% | 6,346,148 |
| Mar 17, 2026 | 7.43 | 7.48 | 7.21 | 7.24 | 7.24 | -2.69% | 9,724,486 |
| Mar 16, 2026 | 7.36 | 7.46 | 7.33 | 7.44 | 7.44 | 1.09% | 6,510,100 |
| Mar 13, 2026 | 7.40 | 7.50 | 7.34 | 7.36 | 7.36 | -0.81% | 6,943,500 |
| Mar 12, 2026 | 7.55 | 7.60 | 7.41 | 7.42 | 7.42 | -1.72% | 7,789,908 |
| Mar 11, 2026 | 7.63 | 7.73 | 7.55 | 7.55 | 7.55 | -1.31% | 8,636,511 |
| Mar 10, 2026 | 7.59 | 7.70 | 7.56 | 7.65 | 7.65 | 1.19% | 7,938,498 |
| Mar 9, 2026 | 7.67 | 7.73 | 7.52 | 7.56 | 7.56 | -1.43% | 9,760,669 |
| Mar 6, 2026 | 7.58 | 7.70 | 7.56 | 7.67 | 7.67 | 1.19% | 7,576,720 |
| Mar 5, 2026 | 7.67 | 7.77 | 7.55 | 7.58 | 7.58 | 0.53% | 7,872,349 |
| Mar 4, 2026 | 7.47 | 7.64 | 7.45 | 7.54 | 7.54 | -0.13% | 9,369,291 |
| Mar 3, 2026 | 7.79 | 7.86 | 7.51 | 7.55 | 7.55 | -3.33% | 16,696,070 |
| Mar 2, 2026 | 7.91 | 7.98 | 7.68 | 7.81 | 7.81 | -2.50% | 11,239,690 |
| Feb 27, 2026 | 8.00 | 8.17 | 7.98 | 8.01 | 8.01 | -0.50% | 10,768,290 |
| Feb 26, 2026 | 8.28 | 8.30 | 7.97 | 8.05 | 8.05 | -1.83% | 14,311,500 |
| Feb 25, 2026 | 8.15 | 8.53 | 8.11 | 8.20 | 8.20 | 1.36% | 28,402,265 |
| Feb 24, 2026 | 7.49 | 8.21 | 7.49 | 8.09 | 8.09 | 8.45% | 28,659,490 |
| Feb 13, 2026 | 7.52 | 7.65 | 7.46 | 7.46 | 7.46 | -0.80% | 5,293,502 |
| Feb 12, 2026 | 7.71 | 7.71 | 7.48 | 7.52 | 7.52 | -2.34% | 7,667,960 |
| Feb 11, 2026 | 7.72 | 7.80 | 7.69 | 7.70 | 7.70 | -0.26% | 5,777,400 |
| Feb 10, 2026 | 7.75 | 7.83 | 7.68 | 7.72 | 7.72 | 0.13% | 6,592,928 |
| Feb 9, 2026 | 7.58 | 7.81 | 7.58 | 7.71 | 7.71 | 2.80% | 11,171,160 |
| Feb 6, 2026 | 7.43 | 7.56 | 7.36 | 7.50 | 7.50 | 0.94% | 5,744,493 |
| Feb 5, 2026 | 7.56 | 7.60 | 7.42 | 7.43 | 7.43 | -2.24% | 6,004,600 |
| Feb 4, 2026 | 7.53 | 7.63 | 7.50 | 7.60 | 7.60 | 0.80% | 7,389,739 |
| Feb 3, 2026 | 7.48 | 7.59 | 7.37 | 7.54 | 7.54 | 1.34% | 6,674,700 |
| Feb 2, 2026 | 7.59 | 7.64 | 7.36 | 7.44 | 7.44 | -1.33% | 9,998,600 |
| Jan 30, 2026 | 7.55 | 7.57 | 7.34 | 7.54 | 7.54 | 0.27% | 9,390,731 |
| Jan 29, 2026 | 7.60 | 7.68 | 7.49 | 7.52 | 7.52 | -1.57% | 6,359,151 |
| Jan 28, 2026 | 7.79 | 7.79 | 7.59 | 7.64 | 7.64 | -1.42% | 7,313,691 |
| Jan 27, 2026 | 7.78 | 7.85 | 7.37 | 7.75 | 7.75 | -0.26% | 14,257,095 |
| Jan 26, 2026 | 7.98 | 8.02 | 7.73 | 7.77 | 7.77 | -2.51% | 13,268,420 |
| Jan 23, 2026 | 7.67 | 8.05 | 7.63 | 7.97 | 7.97 | 3.78% | 16,192,980 |
| Jan 22, 2026 | 7.82 | 7.87 | 7.60 | 7.68 | 7.68 | -3.64% | 17,486,700 |
| Jan 21, 2026 | 7.62 | 8.07 | 7.58 | 7.97 | 7.97 | 5.15% | 18,078,870 |
| Jan 20, 2026 | 7.57 | 7.68 | 7.52 | 7.58 | 7.58 | 0.93% | 7,462,961 |
| Jan 19, 2026 | 7.43 | 7.52 | 7.37 | 7.51 | 7.51 | 1.21% | 6,561,325 |
| Jan 16, 2026 | 7.46 | 7.47 | 7.34 | 7.42 | 7.42 | - | 7,157,083 |
| Jan 15, 2026 | 7.40 | 7.54 | 7.39 | 7.42 | 7.42 | -0.54% | 5,547,993 |
| Jan 14, 2026 | 7.33 | 7.65 | 7.30 | 7.46 | 7.46 | 1.50% | 12,508,100 |
| Jan 13, 2026 | 7.40 | 7.47 | 7.32 | 7.35 | 7.35 | -0.54% | 8,872,654 |
| Jan 12, 2026 | 7.35 | 7.48 | 7.31 | 7.39 | 7.39 | 0.41% | 10,413,377 |
| Jan 9, 2026 | 7.42 | 7.46 | 7.25 | 7.36 | 7.36 | -0.67% | 9,328,692 |
| Jan 8, 2026 | 7.18 | 7.45 | 7.15 | 7.41 | 7.41 | 2.92% | 9,092,697 |
| Jan 7, 2026 | 7.22 | 7.26 | 7.15 | 7.20 | 7.20 | -0.28% | 6,924,348 |
| Jan 6, 2026 | 7.23 | 7.30 | 7.17 | 7.22 | 7.22 | -0.14% | 8,808,687 |
| Jan 5, 2026 | 7.28 | 7.32 | 7.16 | 7.23 | 7.23 | -0.14% | 7,170,351 |
| Dec 31, 2025 | 7.27 | 7.29 | 7.16 | 7.24 | 7.24 | -0.14% | 4,527,098 |
| Dec 30, 2025 | 7.32 | 7.35 | 7.22 | 7.25 | 7.25 | -1.36% | 5,748,800 |
| Dec 29, 2025 | 7.39 | 7.41 | 7.28 | 7.35 | 7.35 | -0.54% | 5,643,100 |
| Dec 26, 2025 | 7.51 | 7.54 | 7.37 | 7.39 | 7.39 | -1.07% | 4,783,500 |
| Dec 25, 2025 | 7.46 | 7.47 | 7.35 | 7.47 | 7.47 | 0.40% | 4,996,900 |
| Dec 24, 2025 | 7.51 | 7.54 | 7.42 | 7.44 | 7.44 | -0.53% | 4,149,100 |
| Dec 23, 2025 | 7.47 | 7.52 | 7.40 | 7.48 | 7.48 | - | 4,313,040 |
| Dec 22, 2025 | 7.49 | 7.59 | 7.45 | 7.48 | 7.48 | 0.27% | 4,518,400 |
| Dec 19, 2025 | 7.39 | 7.48 | 7.37 | 7.46 | 7.46 | 1.22% | 4,528,366 |
| Dec 18, 2025 | 7.30 | 7.46 | 7.25 | 7.37 | 7.37 | 0.82% | 5,736,464 |
| Dec 17, 2025 | 7.15 | 7.35 | 7.02 | 7.31 | 7.31 | 2.09% | 7,686,790 |
| Dec 16, 2025 | 7.38 | 7.43 | 7.13 | 7.16 | 7.16 | -3.11% | 6,498,952 |
| Dec 15, 2025 | 7.44 | 7.54 | 7.37 | 7.39 | 7.39 | -0.67% | 6,308,192 |
| Dec 12, 2025 | 7.45 | 7.57 | 7.39 | 7.44 | 7.44 | -0.93% | 6,757,060 |
| Dec 11, 2025 | 7.65 | 7.65 | 7.46 | 7.51 | 7.51 | -1.57% | 7,534,606 |
| Dec 10, 2025 | 7.71 | 7.79 | 7.60 | 7.63 | 7.63 | -1.17% | 5,144,020 |
| Dec 9, 2025 | 7.74 | 7.81 | 7.66 | 7.72 | 7.72 | -0.90% | 4,653,087 |
| Dec 8, 2025 | 7.65 | 7.86 | 7.55 | 7.79 | 7.79 | 2.37% | 7,326,092 |
| Dec 5, 2025 | 7.52 | 7.66 | 7.46 | 7.61 | 7.61 | 1.20% | 6,059,880 |
| Dec 4, 2025 | 7.61 | 7.69 | 7.49 | 7.52 | 7.52 | -1.57% | 4,883,349 |
| Dec 3, 2025 | 7.82 | 7.82 | 7.60 | 7.64 | 7.64 | -1.93% | 4,987,972 |
| Dec 2, 2025 | 7.82 | 7.85 | 7.67 | 7.79 | 7.79 | -0.26% | 5,825,700 |
| Dec 1, 2025 | 7.68 | 8.03 | 7.68 | 7.81 | 7.81 | 1.69% | 9,233,204 |