Yangzhou Tinfulong Group Co., Ltd. (SHA:603406)
China
· Delayed Price · Currency is CNY 36.96
+0.17 (0.46%)
At close: Mar 9, 2026
Yangzhou Tinfulong Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.40 | 37.40 | 36.36 | 36.96 | 36.96 | 0.46% | 968,284 |
| Mar 6, 2026 | 36.05 | 36.95 | 36.05 | 36.79 | 36.79 | 1.43% | 790,214 |
| Mar 5, 2026 | 36.49 | 36.50 | 36.12 | 36.27 | 36.27 | 0.58% | 645,357 |
| Mar 4, 2026 | 36.70 | 36.70 | 35.92 | 36.06 | 36.06 | -1.88% | 1,203,320 |
| Mar 3, 2026 | 37.94 | 38.09 | 36.68 | 36.75 | 36.75 | -3.31% | 1,725,471 |
| Mar 2, 2026 | 38.59 | 38.60 | 37.86 | 38.01 | 38.01 | -2.39% | 1,630,547 |
| Feb 27, 2026 | 38.80 | 39.00 | 38.70 | 38.94 | 38.94 | 0.26% | 734,323 |
| Feb 26, 2026 | 39.15 | 39.18 | 38.81 | 38.84 | 38.84 | -0.79% | 957,130 |
| Feb 25, 2026 | 39.08 | 39.29 | 38.90 | 39.15 | 39.15 | 0.28% | 1,308,013 |
| Feb 24, 2026 | 38.64 | 39.04 | 38.60 | 39.04 | 39.04 | 1.40% | 1,058,556 |
| Feb 13, 2026 | 38.70 | 38.83 | 38.50 | 38.50 | 38.50 | -0.31% | 766,901 |
| Feb 12, 2026 | 38.88 | 38.95 | 38.62 | 38.62 | 38.62 | -0.97% | 982,819 |
| Feb 11, 2026 | 39.09 | 39.18 | 38.93 | 39.00 | 39.00 | -0.18% | 847,708 |
| Feb 10, 2026 | 38.80 | 39.48 | 38.77 | 39.07 | 39.07 | 0.31% | 1,301,324 |
| Feb 9, 2026 | 38.69 | 39.04 | 38.59 | 38.95 | 38.95 | 0.33% | 1,508,732 |
| Feb 6, 2026 | 38.98 | 39.15 | 38.80 | 38.82 | 38.82 | -0.33% | 792,717 |
| Feb 5, 2026 | 39.11 | 39.37 | 38.95 | 38.95 | 38.95 | -0.71% | 734,301 |
| Feb 4, 2026 | 38.73 | 39.38 | 38.70 | 39.23 | 39.23 | 0.95% | 1,191,333 |
| Feb 3, 2026 | 38.61 | 38.95 | 38.61 | 38.86 | 38.86 | 0.67% | 808,392 |
| Feb 2, 2026 | 39.21 | 39.36 | 38.60 | 38.60 | 38.60 | -1.86% | 1,490,700 |
| Jan 30, 2026 | 39.35 | 39.51 | 38.95 | 39.33 | 39.33 | - | 1,298,546 |
| Jan 29, 2026 | 39.65 | 39.89 | 39.31 | 39.33 | 39.33 | -0.93% | 1,454,404 |
| Jan 28, 2026 | 40.20 | 40.38 | 39.68 | 39.70 | 39.70 | -1.19% | 1,551,538 |
| Jan 27, 2026 | 40.34 | 40.66 | 39.49 | 40.18 | 40.18 | -0.17% | 2,373,565 |
| Jan 26, 2026 | 40.05 | 40.58 | 39.90 | 40.25 | 40.25 | 0.22% | 1,715,918 |
| Jan 23, 2026 | 40.36 | 40.36 | 40.08 | 40.16 | 40.16 | -0.25% | 1,439,083 |
| Jan 22, 2026 | 40.08 | 40.35 | 39.95 | 40.26 | 40.26 | 0.45% | 1,587,988 |
| Jan 21, 2026 | 39.66 | 40.27 | 39.58 | 40.08 | 40.08 | 0.75% | 1,637,473 |
| Jan 20, 2026 | 39.88 | 40.09 | 39.52 | 39.78 | 39.78 | -0.38% | 1,504,292 |
| Jan 19, 2026 | 39.36 | 39.96 | 39.23 | 39.93 | 39.93 | 1.45% | 1,922,984 |
| Jan 16, 2026 | 39.30 | 39.64 | 39.09 | 39.36 | 39.36 | 0.28% | 1,582,813 |
| Jan 15, 2026 | 39.12 | 39.49 | 39.11 | 39.25 | 39.25 | 0.10% | 1,691,068 |
| Jan 14, 2026 | 40.01 | 40.25 | 39.11 | 39.21 | 39.21 | -2.02% | 4,090,741 |
| Jan 13, 2026 | 40.18 | 40.60 | 40.02 | 40.02 | 40.02 | -0.62% | 3,317,700 |
| Jan 12, 2026 | 40.27 | 40.55 | 40.19 | 40.27 | 40.27 | - | 2,589,663 |
| Jan 9, 2026 | 40.09 | 40.35 | 39.92 | 40.27 | 40.27 | 0.50% | 2,009,689 |
| Jan 8, 2026 | 39.91 | 40.19 | 39.70 | 40.07 | 40.07 | 0.18% | 1,539,787 |
| Jan 7, 2026 | 40.54 | 40.87 | 40.00 | 40.00 | 40.00 | -0.65% | 2,301,718 |
| Jan 6, 2026 | 40.49 | 40.59 | 40.20 | 40.26 | 40.26 | -0.47% | 2,228,700 |
| Jan 5, 2026 | 40.64 | 40.71 | 40.28 | 40.45 | 40.45 | -0.61% | 1,386,844 |
| Dec 31, 2025 | 40.99 | 41.10 | 40.50 | 40.70 | 40.70 | 0.74% | 1,029,607 |
| Dec 30, 2025 | 40.56 | 40.80 | 40.22 | 40.40 | 40.40 | -0.86% | 1,114,125 |
| Dec 29, 2025 | 40.10 | 40.97 | 39.96 | 40.75 | 40.75 | 1.37% | 1,661,128 |
| Dec 26, 2025 | 39.88 | 40.50 | 39.88 | 40.20 | 40.20 | - | 977,783 |
| Dec 25, 2025 | 40.44 | 40.44 | 40.19 | 40.20 | 40.20 | 0.05% | 896,308 |
| Dec 24, 2025 | 39.66 | 40.44 | 39.55 | 40.18 | 40.18 | 1.31% | 1,385,434 |
| Dec 23, 2025 | 40.02 | 40.02 | 39.47 | 39.66 | 39.66 | -0.78% | 1,005,177 |
| Dec 22, 2025 | 39.69 | 40.06 | 39.69 | 39.97 | 39.97 | 0.33% | 757,936 |
| Dec 19, 2025 | 39.73 | 39.89 | 39.56 | 39.84 | 39.84 | 0.38% | 1,062,778 |
| Dec 18, 2025 | 39.54 | 40.39 | 39.50 | 39.69 | 39.69 | -0.03% | 1,119,830 |
| Dec 17, 2025 | 39.20 | 40.11 | 39.11 | 39.70 | 39.70 | 1.51% | 1,121,943 |
| Dec 16, 2025 | 39.66 | 40.04 | 39.09 | 39.11 | 39.11 | -2.86% | 1,241,733 |
| Dec 15, 2025 | 38.88 | 40.87 | 38.78 | 40.26 | 40.26 | 3.07% | 2,717,332 |
| Dec 12, 2025 | 39.34 | 39.42 | 38.87 | 39.06 | 39.06 | -0.71% | 1,334,492 |
| Dec 11, 2025 | 40.08 | 40.08 | 39.33 | 39.34 | 39.34 | -1.08% | 1,119,316 |
| Dec 10, 2025 | 39.97 | 40.09 | 39.31 | 39.77 | 39.77 | -0.48% | 1,267,982 |
| Dec 9, 2025 | 40.32 | 40.55 | 39.95 | 39.96 | 39.96 | -1.06% | 1,321,882 |
| Dec 8, 2025 | 40.54 | 40.56 | 40.32 | 40.39 | 40.39 | -0.07% | 895,620 |
| Dec 5, 2025 | 40.81 | 41.25 | 40.17 | 40.42 | 40.42 | -1.15% | 1,120,569 |
| Dec 4, 2025 | 41.98 | 42.00 | 40.80 | 40.89 | 40.89 | -3.04% | 1,031,763 |
| Dec 3, 2025 | 41.72 | 42.18 | 41.32 | 42.17 | 41.67 | 1.10% | 1,252,063 |
| Dec 2, 2025 | 41.53 | 41.86 | 41.27 | 41.71 | 41.22 | 0.24% | 930,503 |
| Dec 1, 2025 | 41.60 | 41.89 | 41.22 | 41.61 | 41.12 | 0.80% | 932,851 |
| Nov 28, 2025 | 40.88 | 41.36 | 40.49 | 41.28 | 40.79 | 0.68% | 1,020,381 |
| Nov 27, 2025 | 41.38 | 41.38 | 40.96 | 41.00 | 40.51 | -0.29% | 861,211 |
| Nov 26, 2025 | 41.32 | 41.65 | 41.05 | 41.12 | 40.63 | -0.41% | 869,293 |
| Nov 25, 2025 | 41.10 | 41.80 | 41.04 | 41.29 | 40.80 | 0.46% | 1,373,652 |
| Nov 24, 2025 | 41.07 | 41.42 | 40.20 | 41.10 | 40.61 | 0.10% | 1,686,665 |
| Nov 21, 2025 | 43.35 | 43.35 | 41.00 | 41.06 | 40.57 | -5.61% | 2,267,669 |
| Nov 20, 2025 | 44.05 | 44.43 | 43.50 | 43.50 | 42.98 | -1.18% | 1,169,200 |
| Nov 19, 2025 | 44.44 | 44.70 | 42.98 | 44.02 | 43.50 | -0.43% | 2,304,157 |
| Nov 18, 2025 | 44.44 | 44.87 | 44.20 | 44.21 | 43.69 | -0.74% | 1,342,715 |
| Nov 17, 2025 | 45.11 | 45.35 | 44.51 | 44.54 | 44.01 | -2.15% | 2,045,094 |
| Nov 14, 2025 | 45.54 | 46.29 | 45.49 | 45.52 | 44.98 | -1.06% | 2,012,230 |
| Nov 13, 2025 | 46.04 | 46.24 | 45.43 | 46.01 | 45.46 | -0.07% | 2,545,623 |
| Nov 12, 2025 | 45.91 | 46.44 | 45.50 | 46.04 | 45.49 | 0.28% | 1,835,292 |
| Nov 11, 2025 | 46.34 | 46.38 | 45.86 | 45.91 | 45.37 | -0.93% | 1,636,400 |
| Nov 10, 2025 | 46.33 | 46.86 | 45.40 | 46.34 | 45.79 | -0.71% | 2,413,895 |
| Nov 7, 2025 | 47.88 | 47.88 | 46.52 | 46.67 | 46.12 | -0.47% | 3,524,624 |
| Nov 6, 2025 | 46.00 | 47.46 | 45.82 | 46.89 | 46.33 | 1.85% | 4,525,329 |
| Nov 5, 2025 | 46.00 | 46.25 | 45.50 | 46.04 | 45.49 | -0.13% | 2,311,195 |
| Nov 4, 2025 | 45.60 | 46.29 | 45.50 | 46.10 | 45.55 | 1.10% | 2,816,529 |
| Nov 3, 2025 | 45.26 | 45.69 | 45.15 | 45.60 | 45.06 | 0.64% | 1,576,261 |
| Oct 31, 2025 | 45.08 | 45.71 | 45.08 | 45.31 | 44.77 | 0.42% | 1,949,649 |
| Oct 30, 2025 | 46.00 | 46.03 | 45.12 | 45.12 | 44.59 | -2.55% | 2,988,619 |
| Oct 29, 2025 | 46.00 | 46.32 | 45.18 | 46.30 | 45.75 | 0.54% | 2,864,704 |
| Oct 28, 2025 | 47.10 | 47.10 | 46.00 | 46.05 | 45.50 | -0.86% | 2,962,881 |
| Oct 27, 2025 | 46.99 | 47.38 | 46.21 | 46.45 | 45.90 | -1.23% | 3,762,293 |
| Oct 24, 2025 | 48.00 | 48.37 | 47.01 | 47.03 | 46.47 | -2.89% | 4,168,064 |
| Oct 23, 2025 | 47.50 | 48.48 | 46.81 | 48.43 | 47.86 | 1.38% | 4,123,137 |
| Oct 22, 2025 | 48.51 | 48.91 | 47.66 | 47.77 | 47.20 | -2.75% | 3,833,906 |
| Oct 21, 2025 | 48.20 | 49.88 | 47.60 | 49.12 | 48.54 | 2.87% | 5,554,125 |
| Oct 20, 2025 | 48.40 | 49.09 | 47.37 | 47.75 | 47.18 | -0.65% | 5,347,409 |
| Oct 17, 2025 | 49.53 | 50.60 | 47.52 | 48.06 | 47.49 | -4.83% | 5,868,385 |
| Oct 16, 2025 | 48.85 | 51.49 | 48.01 | 50.50 | 49.90 | 3.38% | 8,339,319 |
| Oct 15, 2025 | 47.30 | 49.14 | 47.08 | 48.85 | 48.27 | 1.83% | 7,746,993 |
| Oct 14, 2025 | 47.45 | 49.49 | 46.21 | 47.97 | 47.40 | 3.90% | 11,990,620 |
| Oct 13, 2025 | 44.42 | 46.20 | 44.10 | 46.17 | 45.62 | 1.43% | 4,281,840 |
| Oct 10, 2025 | 45.35 | 45.88 | 44.82 | 45.52 | 44.98 | -0.15% | 3,333,487 |
| Oct 9, 2025 | 45.16 | 45.76 | 44.49 | 45.59 | 45.05 | 0.97% | 4,198,941 |