TianJin 712 Communication & Broadcasting Co., Ltd. (SHA:603712)
China
· Delayed Price · Currency is CNY 15.74
+0.19 (1.22%)
Apr 29, 2026, 3:00 PM CST
SHA:603712 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 15.60 | 15.83 | 15.58 | 15.74 | 15.74 | 1.22% | 7,377,195 |
| Apr 28, 2026 | 16.16 | 16.17 | 15.49 | 15.55 | 15.55 | -4.01% | 10,232,612 |
| Apr 27, 2026 | 16.24 | 16.25 | 15.82 | 16.20 | 16.20 | 0.75% | 6,964,320 |
| Apr 24, 2026 | 16.31 | 16.39 | 16.04 | 16.08 | 16.08 | -2.07% | 7,970,666 |
| Apr 23, 2026 | 16.45 | 16.74 | 16.38 | 16.42 | 16.42 | 0.37% | 11,464,867 |
| Apr 22, 2026 | 16.42 | 16.56 | 16.34 | 16.36 | 16.36 | -1.21% | 8,323,487 |
| Apr 21, 2026 | 16.67 | 16.75 | 16.42 | 16.56 | 16.56 | -0.84% | 7,113,496 |
| Apr 20, 2026 | 16.50 | 16.76 | 16.46 | 16.70 | 16.70 | 1.15% | 8,902,600 |
| Apr 17, 2026 | 16.53 | 16.60 | 16.31 | 16.51 | 16.51 | -0.30% | 5,968,600 |
| Apr 16, 2026 | 16.48 | 16.60 | 16.34 | 16.56 | 16.56 | 0.55% | 6,999,306 |
| Apr 15, 2026 | 16.50 | 16.75 | 16.44 | 16.47 | 16.47 | -0.06% | 8,983,500 |
| Apr 14, 2026 | 16.45 | 16.51 | 16.29 | 16.48 | 16.48 | 0.61% | 7,420,470 |
| Apr 13, 2026 | 16.23 | 16.44 | 16.14 | 16.38 | 16.38 | 0.61% | 6,025,900 |
| Apr 10, 2026 | 16.15 | 16.46 | 16.15 | 16.28 | 16.28 | 1.43% | 9,793,775 |
| Apr 9, 2026 | 16.20 | 16.25 | 15.98 | 16.05 | 16.05 | -1.71% | 7,596,300 |
| Apr 8, 2026 | 15.99 | 16.35 | 15.92 | 16.33 | 16.33 | 4.21% | 10,282,280 |
| Apr 7, 2026 | 15.49 | 15.78 | 15.47 | 15.67 | 15.67 | 1.03% | 4,894,708 |
| Apr 3, 2026 | 15.80 | 15.96 | 15.36 | 15.51 | 15.51 | -2.08% | 7,132,284 |
| Apr 2, 2026 | 16.20 | 16.34 | 15.76 | 15.84 | 15.84 | -2.58% | 9,062,069 |
| Apr 1, 2026 | 16.45 | 16.45 | 16.06 | 16.26 | 16.26 | 0.93% | 6,951,700 |
| Mar 31, 2026 | 16.40 | 16.63 | 16.07 | 16.11 | 16.11 | -1.29% | 9,623,571 |
| Mar 30, 2026 | 16.11 | 16.40 | 16.06 | 16.32 | 16.32 | -0.06% | 7,252,017 |
| Mar 27, 2026 | 15.90 | 16.34 | 15.81 | 16.33 | 16.33 | 1.43% | 6,394,271 |
| Mar 26, 2026 | 16.51 | 16.53 | 16.01 | 16.10 | 16.10 | -2.31% | 8,514,740 |
| Mar 25, 2026 | 16.20 | 16.52 | 16.20 | 16.48 | 16.48 | 1.48% | 9,692,834 |
| Mar 24, 2026 | 15.91 | 16.25 | 15.66 | 16.24 | 16.24 | 3.51% | 11,533,910 |
| Mar 23, 2026 | 16.65 | 16.65 | 15.53 | 15.69 | 15.69 | -7.98% | 20,377,670 |
| Mar 20, 2026 | 17.70 | 17.80 | 17.00 | 17.05 | 17.05 | -3.84% | 11,519,700 |
| Mar 19, 2026 | 18.01 | 18.10 | 17.63 | 17.73 | 17.73 | -2.80% | 7,551,706 |
| Mar 18, 2026 | 18.20 | 18.27 | 17.75 | 18.24 | 18.24 | 0.39% | 8,621,984 |
| Mar 17, 2026 | 18.61 | 18.65 | 18.14 | 18.17 | 18.17 | -2.15% | 7,823,502 |
| Mar 16, 2026 | 18.40 | 18.57 | 18.20 | 18.57 | 18.57 | 1.20% | 6,530,945 |
| Mar 13, 2026 | 18.74 | 18.74 | 18.31 | 18.35 | 18.35 | -2.60% | 11,356,170 |
| Mar 12, 2026 | 19.30 | 19.34 | 18.71 | 18.84 | 18.84 | -2.59% | 15,087,000 |
| Mar 11, 2026 | 19.62 | 19.67 | 19.28 | 19.34 | 19.34 | -1.18% | 10,052,700 |
| Mar 10, 2026 | 19.42 | 19.81 | 19.41 | 19.57 | 19.57 | 1.35% | 7,920,176 |
| 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 |