TianJin 712 Communication & Broadcasting Co., Ltd. (SHA:603712)
China
· Delayed Price · Currency is CNY 19.31
-0.47 (-2.38%)
At close: Mar 9, 2026
SHA:603712 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.59 | 19.59 | 19.01 | 19.31 | 19.31 | -2.38% | 12,631,030 |
| Mar 6, 2026 | 19.70 | 19.87 | 19.53 | 19.78 | 19.78 | 0.30% | 8,117,183 |
| Mar 5, 2026 | 19.69 | 19.73 | 19.45 | 19.72 | 19.72 | 1.13% | 10,003,150 |
| Mar 4, 2026 | 19.49 | 19.81 | 19.33 | 19.50 | 19.50 | -1.56% | 14,171,217 |
| Mar 3, 2026 | 20.40 | 20.69 | 19.76 | 19.81 | 19.81 | -4.71% | 21,900,180 |
| Mar 2, 2026 | 20.99 | 21.10 | 20.35 | 20.79 | 20.79 | 3.18% | 35,254,800 |
| Feb 27, 2026 | 19.95 | 20.23 | 19.86 | 20.15 | 20.15 | 0.65% | 12,969,590 |
| Feb 26, 2026 | 19.89 | 20.08 | 19.74 | 20.02 | 20.02 | 0.65% | 11,542,048 |
| Feb 25, 2026 | 19.75 | 19.95 | 19.69 | 19.89 | 19.89 | 0.86% | 11,289,361 |
| Feb 24, 2026 | 19.59 | 19.78 | 19.41 | 19.72 | 19.72 | 1.44% | 10,669,810 |
| Feb 13, 2026 | 19.45 | 19.77 | 19.39 | 19.44 | 19.44 | -0.05% | 8,567,003 |
| Feb 12, 2026 | 19.44 | 19.58 | 19.23 | 19.45 | 19.45 | 0.05% | 8,979,516 |
| Feb 11, 2026 | 19.60 | 19.73 | 19.44 | 19.44 | 19.44 | -0.92% | 9,417,000 |
| Feb 10, 2026 | 19.77 | 19.88 | 19.52 | 19.62 | 19.62 | -0.46% | 11,200,481 |
| Feb 9, 2026 | 19.70 | 19.79 | 19.50 | 19.71 | 19.71 | 1.13% | 11,650,500 |
| Feb 6, 2026 | 19.62 | 19.79 | 19.38 | 19.49 | 19.49 | -0.81% | 12,212,270 |
| Feb 5, 2026 | 19.65 | 19.98 | 19.56 | 19.65 | 19.65 | -0.66% | 10,330,670 |
| Feb 4, 2026 | 19.73 | 20.22 | 19.52 | 19.78 | 19.78 | 0.25% | 15,727,320 |
| Feb 3, 2026 | 19.32 | 19.88 | 19.22 | 19.73 | 19.73 | 2.97% | 15,817,990 |
| Feb 2, 2026 | 19.71 | 19.95 | 19.14 | 19.16 | 19.16 | -2.89% | 14,908,400 |
| Jan 30, 2026 | 20.20 | 20.30 | 19.64 | 19.73 | 19.73 | -2.47% | 18,233,330 |
| Jan 29, 2026 | 20.57 | 20.80 | 20.15 | 20.23 | 20.23 | -2.51% | 17,070,782 |
| Jan 28, 2026 | 20.94 | 21.45 | 20.66 | 20.75 | 20.75 | -0.91% | 16,873,880 |
| Jan 27, 2026 | 20.80 | 21.10 | 20.20 | 20.94 | 20.94 | -0.62% | 24,867,430 |
| Jan 26, 2026 | 22.00 | 22.07 | 20.65 | 21.07 | 21.07 | -4.75% | 36,876,230 |
| Jan 23, 2026 | 22.10 | 22.59 | 21.75 | 22.12 | 22.12 | -0.36% | 34,837,580 |
| Jan 22, 2026 | 21.01 | 22.87 | 20.88 | 22.20 | 22.20 | 4.13% | 70,321,750 |
| Jan 21, 2026 | 21.18 | 23.13 | 21.18 | 21.32 | 21.32 | 1.38% | 85,193,180 |
| Jan 20, 2026 | 21.62 | 22.68 | 20.80 | 21.03 | 21.03 | -3.18% | 33,165,560 |
| Jan 19, 2026 | 21.90 | 22.29 | 21.66 | 21.72 | 21.72 | -0.05% | 22,971,990 |
| Jan 16, 2026 | 22.50 | 22.65 | 21.43 | 21.73 | 21.73 | -3.42% | 28,659,640 |
| Jan 15, 2026 | 23.00 | 23.17 | 22.31 | 22.50 | 22.50 | -4.54% | 29,531,090 |
| Jan 14, 2026 | 22.48 | 24.48 | 22.21 | 23.57 | 23.57 | 4.80% | 66,555,700 |
| Jan 13, 2026 | 23.50 | 23.50 | 22.20 | 22.49 | 22.49 | -5.03% | 49,972,350 |
| Jan 12, 2026 | 23.34 | 23.95 | 22.83 | 23.68 | 23.68 | 3.50% | 49,235,320 |
| Jan 9, 2026 | 22.57 | 23.08 | 22.19 | 22.88 | 22.88 | 2.19% | 43,607,530 |
| Jan 8, 2026 | 21.82 | 22.52 | 21.70 | 22.39 | 22.39 | 2.14% | 31,196,310 |
| Jan 7, 2026 | 22.13 | 22.44 | 21.60 | 21.92 | 21.92 | -1.88% | 29,950,100 |
| Jan 6, 2026 | 21.00 | 22.79 | 20.91 | 22.34 | 22.34 | 5.13% | 48,369,940 |
| Jan 5, 2026 | 21.20 | 21.80 | 20.38 | 21.25 | 21.25 | 2.31% | 39,250,860 |
| Dec 31, 2025 | 19.78 | 21.27 | 19.52 | 20.77 | 20.77 | 5.27% | 37,155,180 |
| Dec 30, 2025 | 20.15 | 20.27 | 19.68 | 19.73 | 19.73 | -1.50% | 15,819,740 |
| Dec 29, 2025 | 19.67 | 20.21 | 19.62 | 20.03 | 20.03 | 1.83% | 18,103,080 |
| Dec 26, 2025 | 19.80 | 19.85 | 19.34 | 19.67 | 19.67 | -0.51% | 16,471,640 |
| Dec 25, 2025 | 19.13 | 20.09 | 19.11 | 19.77 | 19.77 | 3.13% | 19,608,240 |
| Dec 24, 2025 | 18.82 | 19.27 | 18.55 | 19.17 | 19.17 | 1.81% | 19,871,800 |
| Dec 23, 2025 | 19.67 | 19.67 | 18.72 | 18.83 | 18.83 | -4.32% | 21,999,551 |
| Dec 22, 2025 | 20.10 | 20.47 | 19.62 | 19.68 | 19.68 | -1.25% | 15,711,550 |
| Dec 19, 2025 | 19.55 | 20.30 | 19.54 | 19.93 | 19.93 | 2.15% | 17,119,370 |
| Dec 18, 2025 | 19.32 | 19.84 | 19.17 | 19.51 | 19.51 | 0.26% | 16,538,040 |
| Dec 17, 2025 | 19.94 | 20.23 | 18.89 | 19.46 | 19.46 | -2.99% | 25,267,780 |
| Dec 16, 2025 | 20.55 | 20.58 | 19.60 | 20.06 | 20.06 | -2.34% | 20,043,430 |
| Dec 15, 2025 | 20.35 | 20.90 | 20.22 | 20.54 | 20.54 | 0.20% | 14,097,370 |
| Dec 12, 2025 | 21.01 | 21.22 | 20.23 | 20.50 | 20.50 | -2.75% | 24,139,050 |
| Dec 11, 2025 | 21.33 | 21.50 | 21.00 | 21.08 | 21.08 | -1.31% | 12,304,600 |
| Dec 10, 2025 | 21.45 | 21.59 | 20.95 | 21.36 | 21.36 | -0.42% | 16,661,400 |
| Dec 9, 2025 | 21.36 | 21.68 | 21.30 | 21.45 | 21.45 | -0.83% | 15,257,360 |
| Dec 8, 2025 | 22.00 | 22.05 | 21.53 | 21.63 | 21.63 | -0.73% | 25,710,430 |
| Dec 5, 2025 | 21.05 | 21.93 | 20.93 | 21.79 | 21.79 | 3.27% | 28,342,940 |
| Dec 4, 2025 | 21.41 | 21.81 | 21.09 | 21.10 | 21.10 | -2.41% | 21,388,840 |
| Dec 3, 2025 | 21.37 | 21.85 | 21.23 | 21.62 | 21.62 | 0.32% | 28,218,350 |
| Dec 2, 2025 | 21.21 | 21.68 | 21.05 | 21.55 | 21.55 | 0.94% | 24,842,483 |
| Dec 1, 2025 | 22.00 | 22.00 | 21.01 | 21.35 | 21.35 | -2.24% | 35,500,730 |
| Nov 28, 2025 | 19.85 | 21.84 | 19.84 | 21.84 | 21.84 | 10.03% | 36,310,770 |
| Nov 27, 2025 | 19.76 | 20.19 | 19.62 | 19.85 | 19.85 | -0.20% | 6,030,200 |
| Nov 26, 2025 | 20.17 | 20.23 | 19.75 | 19.89 | 19.89 | -1.63% | 9,468,799 |
| Nov 25, 2025 | 20.19 | 20.36 | 19.95 | 20.22 | 20.22 | -0.15% | 7,784,700 |
| Nov 24, 2025 | 19.60 | 20.25 | 19.51 | 20.25 | 20.25 | 3.42% | 11,204,440 |
| Nov 21, 2025 | 19.59 | 20.23 | 19.24 | 19.58 | 19.58 | -0.86% | 10,920,300 |
| Nov 20, 2025 | 20.51 | 20.63 | 19.72 | 19.75 | 19.75 | -4.36% | 11,248,460 |
| Nov 19, 2025 | 20.49 | 20.81 | 20.38 | 20.65 | 20.65 | 0.78% | 6,855,680 |
| Nov 18, 2025 | 20.74 | 20.85 | 20.41 | 20.49 | 20.49 | -1.96% | 7,704,178 |
| Nov 17, 2025 | 21.18 | 21.28 | 20.63 | 20.90 | 20.90 | 0.53% | 10,665,140 |
| Nov 14, 2025 | 20.71 | 21.00 | 20.62 | 20.79 | 20.79 | -0.14% | 9,030,962 |
| Nov 13, 2025 | 20.35 | 21.10 | 20.25 | 20.82 | 20.82 | 1.26% | 15,259,910 |
| Nov 12, 2025 | 20.52 | 21.49 | 20.52 | 20.56 | 20.56 | 1.98% | 30,195,410 |
| Nov 11, 2025 | 20.10 | 20.35 | 20.05 | 20.16 | 20.16 | - | 4,873,500 |
| Nov 10, 2025 | 19.98 | 20.49 | 19.95 | 20.16 | 20.16 | 1.05% | 10,136,310 |
| Nov 7, 2025 | 19.70 | 20.58 | 19.46 | 19.95 | 19.95 | 0.86% | 12,636,720 |
| Nov 6, 2025 | 20.00 | 20.13 | 19.71 | 19.78 | 19.78 | -0.95% | 7,044,800 |
| Nov 5, 2025 | 19.90 | 20.12 | 19.84 | 19.97 | 19.97 | -0.35% | 4,478,000 |
| Nov 4, 2025 | 20.29 | 20.38 | 19.94 | 20.04 | 20.04 | -1.28% | 4,870,100 |
| Nov 3, 2025 | 20.10 | 20.35 | 19.92 | 20.30 | 20.30 | 1.00% | 5,960,836 |
| Oct 31, 2025 | 19.94 | 20.22 | 19.86 | 20.10 | 20.10 | 0.45% | 5,207,967 |
| Oct 30, 2025 | 20.00 | 20.40 | 19.67 | 20.01 | 20.01 | -0.30% | 10,173,440 |
| Oct 29, 2025 | 20.23 | 20.44 | 20.05 | 20.07 | 20.07 | -0.79% | 9,271,353 |
| Oct 28, 2025 | 20.00 | 20.50 | 19.97 | 20.23 | 20.23 | 0.65% | 8,955,532 |
| Oct 27, 2025 | 19.81 | 20.18 | 19.77 | 20.10 | 20.10 | 1.88% | 8,799,636 |
| Oct 24, 2025 | 19.66 | 20.10 | 19.66 | 19.73 | 19.73 | 0.71% | 8,486,436 |
| Oct 23, 2025 | 19.38 | 19.62 | 19.12 | 19.59 | 19.59 | 0.67% | 7,132,868 |
| Oct 22, 2025 | 19.97 | 20.00 | 19.40 | 19.46 | 19.46 | -2.99% | 11,813,030 |
| Oct 21, 2025 | 20.20 | 20.20 | 19.80 | 20.06 | 20.06 | -0.30% | 10,073,200 |
| Oct 20, 2025 | 20.21 | 20.36 | 20.02 | 20.12 | 20.12 | 0.35% | 6,946,888 |
| Oct 17, 2025 | 21.15 | 21.25 | 19.82 | 20.05 | 20.05 | -5.20% | 13,713,100 |
| Oct 16, 2025 | 21.85 | 21.95 | 21.10 | 21.15 | 21.15 | -3.42% | 12,559,330 |
| Oct 15, 2025 | 21.59 | 21.91 | 21.25 | 21.90 | 21.90 | 1.34% | 8,340,477 |
| Oct 14, 2025 | 22.34 | 22.35 | 21.50 | 21.61 | 21.61 | -2.53% | 12,703,440 |
| Oct 13, 2025 | 21.52 | 22.47 | 21.50 | 22.17 | 22.17 | 0.14% | 10,652,900 |
| Oct 10, 2025 | 22.19 | 22.35 | 21.90 | 22.14 | 22.14 | -0.18% | 11,520,100 |
| Oct 9, 2025 | 21.78 | 22.38 | 21.53 | 22.18 | 22.18 | 1.32% | 13,807,790 |