Skip to main content
Guangdong Tianan New Material Co., Ltd. (SHA:603725)
China flag China · Delayed Price · Currency is CNY
9.81
0.00 (0.00%)
Apr 30, 2026, 3:00 PM CST

SHA:603725 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.659.979.619.819.811.13%5,385,940
Apr 28, 20269.789.909.569.709.70-1.52%7,045,051
Apr 27, 20269.919.969.739.859.85-0.40%6,575,172
Apr 24, 20269.6010.059.539.899.892.28%9,382,820
Apr 23, 20269.649.699.529.679.670.31%5,362,828
Apr 22, 20269.419.769.359.649.642.23%7,259,330
Apr 21, 20269.259.559.179.439.432.61%10,283,000
Apr 20, 20269.179.328.909.199.190.22%12,316,690
Apr 17, 20269.269.368.959.179.17-1.29%9,020,800
Apr 16, 20268.969.338.869.299.294.15%9,062,716
Apr 15, 20269.389.388.858.928.92-4.19%10,719,960
Apr 14, 20268.889.378.819.319.315.80%9,985,720
Apr 13, 20268.998.998.738.808.80-1.57%3,399,799
Apr 10, 20268.849.038.848.948.941.13%3,118,160
Apr 9, 20268.958.998.818.848.84-0.90%3,917,148
Apr 8, 20269.009.008.768.928.922.76%4,954,336
Apr 7, 20268.428.778.418.688.682.60%4,239,076
Apr 3, 20268.638.778.418.468.46-3.53%3,625,020
Apr 2, 20268.908.998.688.778.77-2.34%3,716,872
Apr 1, 20268.909.058.858.988.982.16%3,770,140
Mar 31, 20268.969.088.768.798.79-1.24%3,649,400
Mar 30, 20268.999.088.798.908.90-1.33%5,576,200
Mar 27, 20268.779.058.779.029.021.69%3,330,600
Mar 26, 20268.969.128.758.878.87-1.00%3,404,140
Mar 25, 20268.889.088.858.968.960.79%3,347,340
Mar 24, 20268.598.908.468.898.895.83%7,017,334
Mar 23, 20268.909.048.298.408.40-7.89%8,606,980
Mar 20, 20269.349.359.069.129.12-1.19%4,135,300
Mar 19, 20269.599.599.179.239.23-3.95%4,634,725
Mar 18, 20269.579.629.429.619.610.42%3,463,064
Mar 17, 20269.699.859.569.579.57-0.93%4,494,156
Mar 16, 20269.839.969.579.669.66-2.42%6,597,111
Mar 13, 20269.769.989.749.909.901.43%5,221,932
Mar 12, 20269.869.989.759.769.76-1.21%5,565,796
Mar 11, 202610.1210.149.849.889.88-1.89%5,508,840
Mar 10, 20269.9110.129.8910.0710.072.55%5,600,624
Mar 9, 202610.2310.239.769.829.82-3.82%8,317,384
Mar 6, 20269.9210.249.8310.2110.213.03%5,763,560
Mar 5, 20269.9710.189.869.919.910.20%5,674,899
Mar 4, 20269.689.999.339.899.891.75%11,437,490
Mar 3, 20269.819.919.619.729.72-0.41%7,825,944
Mar 2, 20269.9810.209.609.769.76-4.03%7,866,520
Feb 27, 202610.2510.2910.0810.1710.17-0.78%3,750,904
Feb 26, 202610.3210.3710.1710.2510.25-0.58%3,861,328
Feb 25, 202610.3410.4710.2910.3110.31-0.77%5,094,544
Feb 24, 202610.1810.4410.1310.3910.392.77%5,737,936
Feb 13, 202610.1010.2410.0510.1110.11-4,005,268
Feb 12, 202610.1810.2510.0210.1110.11-1.17%4,279,318
Feb 11, 202610.3010.3110.2010.2310.23-0.78%4,513,667
Feb 10, 202610.2410.4110.1710.3110.310.39%6,259,035
Feb 9, 202610.6110.6410.1810.2710.27-3.20%11,877,020
Feb 6, 202610.3010.7510.2110.6110.613.01%10,590,725
Feb 5, 202610.2710.5210.1810.3010.300.29%5,576,696
Feb 4, 202610.1410.4010.1410.2710.270.79%4,914,490
Feb 3, 202610.1510.2210.0210.1910.190.99%4,605,440
Feb 2, 202610.2110.5110.0710.0910.09-1.18%9,347,792
Jan 30, 20269.8710.409.8010.2110.213.55%8,324,508
Jan 29, 202610.1110.149.799.869.86-2.18%6,072,600
Jan 28, 202610.1410.189.9510.0810.08-4,273,002
Jan 27, 202610.0210.159.7810.0810.08-0.40%6,703,891
Jan 26, 202610.2810.3210.0010.1210.12-1.75%5,953,784
Jan 23, 202610.2010.3310.1510.3010.300.68%6,199,220
Jan 22, 202610.2710.6210.2010.2310.230.10%7,334,820
Jan 21, 202610.0210.249.9210.2210.221.89%6,475,616
Jan 20, 202610.1210.139.9510.0310.03-1.08%5,332,008
Jan 19, 20269.8310.229.7510.1410.143.58%10,794,630
Jan 16, 20269.629.819.529.799.792.09%5,686,428
Jan 15, 20269.649.709.569.599.59-1.03%3,133,352
Jan 14, 20269.659.859.579.699.690.94%7,508,652
Jan 13, 20269.799.909.579.609.60-1.94%7,418,640
Jan 12, 20269.4310.089.329.799.793.82%12,944,040
Jan 9, 20269.369.459.239.439.430.32%7,685,526
Jan 8, 20269.309.439.249.409.401.08%3,008,240
Jan 7, 20269.429.439.289.309.30-0.85%3,131,227
Jan 6, 20269.369.569.309.389.380.54%3,650,380
Jan 5, 20269.259.429.229.339.330.86%3,763,380
Dec 31, 20259.289.309.109.259.250.22%2,480,298
Dec 30, 20259.309.349.189.239.23-0.32%2,264,792
Dec 29, 20259.319.399.209.269.26-0.86%3,376,040
Dec 26, 20259.499.529.339.349.34-1.48%2,972,940
Dec 25, 20259.529.549.399.489.48-0.11%2,643,832
Dec 24, 20259.439.569.439.499.490.21%2,565,420
Dec 23, 20259.509.559.389.479.47-0.32%3,462,499
Dec 22, 20259.339.559.269.509.502.26%5,149,476
Dec 19, 20259.169.319.089.299.292.09%3,401,440
Dec 18, 20259.019.168.909.109.101.45%3,036,200
Dec 17, 20258.959.018.758.978.970.11%3,424,611
Dec 16, 20259.109.168.958.968.96-1.97%3,458,900
Dec 15, 20259.169.229.029.149.14-0.76%3,424,000
Dec 12, 20259.259.409.149.219.21-0.43%3,909,215
Dec 11, 20259.589.599.249.259.25-2.73%4,948,396
Dec 10, 20259.379.539.289.519.511.60%5,472,560
Dec 9, 20259.379.519.359.369.360.65%8,272,548
Dec 8, 20259.279.389.219.309.300.43%3,500,352
Dec 5, 20259.179.279.099.269.260.98%1,843,396
Dec 4, 20259.279.299.109.179.17-1.08%2,616,007
Dec 3, 20259.339.349.229.279.27-0.54%1,771,599
Dec 2, 20259.379.409.229.329.32-0.53%2,396,744
Dec 1, 20259.359.509.359.379.37-4,508,323
Nov 28, 20259.269.399.179.379.370.11%3,884,379