Yangzhou Tinfulong Group Co., Ltd. (SHA:603406)
China
· Delayed Price · Currency is CNY 33.89
+0.28 (0.83%)
At close: Apr 29, 2026
Yangzhou Tinfulong Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 33.71 | 34.30 | 33.43 | 33.61 | 33.61 | -1.00% | 892,586 |
| Apr 27, 2026 | 34.15 | 34.25 | 33.57 | 33.95 | 33.95 | -0.59% | 683,427 |
| Apr 24, 2026 | 34.20 | 34.29 | 33.82 | 34.15 | 34.15 | -0.20% | 629,654 |
| Apr 23, 2026 | 34.56 | 34.56 | 34.08 | 34.22 | 34.22 | -1.10% | 1,064,807 |
| Apr 22, 2026 | 34.70 | 35.00 | 34.59 | 34.60 | 34.60 | -1.73% | 1,412,492 |
| Apr 21, 2026 | 35.04 | 35.22 | 34.61 | 35.21 | 35.21 | 0.49% | 1,108,638 |
| Apr 20, 2026 | 34.90 | 35.10 | 34.55 | 35.04 | 35.04 | 0.43% | 1,067,728 |
| Apr 17, 2026 | 34.80 | 35.25 | 34.80 | 34.89 | 34.89 | 0.75% | 1,516,482 |
| Apr 16, 2026 | 34.41 | 34.68 | 34.34 | 34.63 | 34.63 | 0.38% | 765,022 |
| Apr 15, 2026 | 35.00 | 35.04 | 34.43 | 34.50 | 34.50 | -0.29% | 753,638 |
| Apr 14, 2026 | 34.53 | 34.85 | 34.37 | 34.60 | 34.60 | 0.23% | 845,814 |
| Apr 13, 2026 | 34.38 | 34.54 | 34.21 | 34.52 | 34.52 | -0.06% | 631,475 |
| Apr 10, 2026 | 34.14 | 34.62 | 34.10 | 34.54 | 34.54 | 1.71% | 1,090,941 |
| Apr 9, 2026 | 34.35 | 34.35 | 33.95 | 33.96 | 33.96 | -1.57% | 888,977 |
| Apr 8, 2026 | 34.48 | 34.50 | 34.07 | 34.50 | 34.50 | 2.07% | 1,245,371 |
| Apr 7, 2026 | 33.22 | 33.93 | 33.10 | 33.80 | 33.80 | 1.75% | 894,680 |
| Apr 3, 2026 | 34.31 | 34.49 | 33.22 | 33.22 | 33.22 | -3.51% | 1,280,154 |
| Apr 2, 2026 | 34.66 | 34.97 | 34.37 | 34.43 | 34.43 | -0.84% | 1,131,370 |
| Apr 1, 2026 | 34.73 | 34.87 | 34.53 | 34.72 | 34.72 | 0.99% | 863,889 |
| Mar 31, 2026 | 34.70 | 35.13 | 34.25 | 34.38 | 34.38 | -1.24% | 1,165,279 |
| Mar 30, 2026 | 34.66 | 34.89 | 34.14 | 34.81 | 34.81 | -0.80% | 1,013,903 |
| Mar 27, 2026 | 34.54 | 35.18 | 34.14 | 35.09 | 35.09 | 0.54% | 1,340,485 |
| Mar 26, 2026 | 36.13 | 36.13 | 34.83 | 34.90 | 34.90 | -3.16% | 1,741,393 |
| Mar 25, 2026 | 35.86 | 36.52 | 35.72 | 36.04 | 36.04 | -0.06% | 1,735,245 |
| Mar 24, 2026 | 36.38 | 36.66 | 34.71 | 36.06 | 36.06 | 0.87% | 1,985,672 |
| Mar 23, 2026 | 36.95 | 37.00 | 35.66 | 35.75 | 35.75 | -5.55% | 2,210,353 |
| Mar 20, 2026 | 39.71 | 39.80 | 37.80 | 37.85 | 37.85 | -4.66% | 2,854,692 |
| Mar 19, 2026 | 40.49 | 40.78 | 39.12 | 39.70 | 39.70 | -3.78% | 3,549,357 |
| Mar 18, 2026 | 39.58 | 41.65 | 39.56 | 41.26 | 41.26 | 2.51% | 6,369,149 |
| Mar 17, 2026 | 38.52 | 40.56 | 38.39 | 40.25 | 40.25 | 3.92% | 5,349,334 |
| Mar 16, 2026 | 38.18 | 39.28 | 38.18 | 38.73 | 38.73 | 0.23% | 2,009,606 |
| Mar 13, 2026 | 39.22 | 39.30 | 38.62 | 38.64 | 38.64 | -3.33% | 3,650,869 |
| Mar 12, 2026 | 37.46 | 40.58 | 37.46 | 39.97 | 39.97 | 7.30% | 6,953,558 |
| Mar 11, 2026 | 37.11 | 37.39 | 36.95 | 37.25 | 37.25 | 0.46% | 781,439 |
| Mar 10, 2026 | 37.16 | 37.33 | 37.01 | 37.08 | 37.08 | 0.32% | 711,342 |
| 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 |