Shanghai Tianyong Engineering Co., Ltd. (SHA:603895)
China
· Delayed Price · Currency is CNY 29.90
+0.50 (1.70%)
At close: Mar 10, 2026
SHA:603895 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 29.96 | 30.57 | 29.65 | 29.90 | 29.90 | 1.70% | 2,153,500 |
| Mar 9, 2026 | 29.94 | 30.48 | 28.69 | 29.40 | 29.40 | -4.67% | 4,177,074 |
| Mar 6, 2026 | 30.58 | 32.33 | 30.31 | 30.84 | 30.84 | 4.93% | 6,202,740 |
| Mar 5, 2026 | 29.49 | 29.96 | 29.00 | 29.39 | 29.39 | 1.84% | 1,733,600 |
| Mar 4, 2026 | 28.80 | 29.25 | 28.30 | 28.86 | 28.86 | 1.26% | 2,028,600 |
| Mar 3, 2026 | 30.35 | 30.59 | 28.50 | 28.50 | 28.50 | -6.06% | 2,605,000 |
| Mar 2, 2026 | 32.55 | 32.55 | 30.15 | 30.34 | 30.34 | -8.20% | 3,540,600 |
| Feb 27, 2026 | 33.25 | 33.60 | 32.88 | 33.05 | 33.05 | -1.08% | 1,988,100 |
| Feb 26, 2026 | 33.00 | 33.45 | 32.20 | 33.41 | 33.41 | 0.63% | 2,188,000 |
| Feb 25, 2026 | 34.03 | 34.65 | 33.00 | 33.20 | 33.20 | -2.12% | 2,353,000 |
| Feb 24, 2026 | 33.56 | 34.03 | 32.91 | 33.92 | 33.92 | 1.80% | 2,206,900 |
| Feb 13, 2026 | 33.01 | 33.76 | 32.37 | 33.32 | 33.32 | 0.48% | 1,665,840 |
| Feb 12, 2026 | 33.60 | 33.97 | 33.10 | 33.16 | 33.16 | -1.16% | 1,657,500 |
| Feb 11, 2026 | 34.41 | 34.48 | 33.46 | 33.55 | 33.55 | -2.70% | 2,299,820 |
| Feb 10, 2026 | 34.28 | 36.23 | 33.93 | 34.48 | 34.48 | 1.62% | 3,897,340 |
| Feb 9, 2026 | 33.80 | 34.52 | 33.70 | 33.93 | 33.93 | 0.68% | 2,108,800 |
| Feb 6, 2026 | 33.30 | 33.99 | 33.10 | 33.70 | 33.70 | 0.42% | 1,785,400 |
| Feb 5, 2026 | 33.72 | 34.84 | 33.21 | 33.56 | 33.56 | -0.97% | 2,064,100 |
| Feb 4, 2026 | 34.85 | 34.99 | 33.63 | 33.89 | 33.89 | -3.42% | 2,556,957 |
| Feb 3, 2026 | 35.28 | 35.30 | 34.18 | 35.09 | 35.09 | 0.83% | 1,869,100 |
| Feb 2, 2026 | 35.51 | 36.68 | 34.73 | 34.80 | 34.80 | -2.96% | 2,694,280 |
| Jan 30, 2026 | 36.00 | 36.58 | 34.46 | 35.86 | 35.86 | -0.39% | 3,657,300 |
| Jan 29, 2026 | 36.30 | 37.28 | 35.33 | 36.00 | 36.00 | -1.23% | 4,199,500 |
| Jan 28, 2026 | 36.09 | 37.50 | 35.66 | 36.45 | 36.45 | 0.50% | 6,056,330 |
| Jan 27, 2026 | 33.74 | 37.80 | 33.36 | 36.27 | 36.27 | 5.47% | 11,248,323 |
| Jan 26, 2026 | 31.30 | 34.39 | 31.26 | 34.39 | 34.39 | 10.01% | 4,934,100 |
| Jan 23, 2026 | 30.39 | 31.63 | 30.30 | 31.26 | 31.26 | 3.37% | 2,322,500 |
| Jan 22, 2026 | 30.40 | 30.75 | 30.15 | 30.24 | 30.24 | -0.53% | 1,345,100 |
| Jan 21, 2026 | 30.93 | 30.93 | 30.21 | 30.40 | 30.40 | -0.49% | 1,007,300 |
| Jan 20, 2026 | 30.60 | 31.09 | 30.11 | 30.55 | 30.55 | 0.03% | 1,467,100 |
| Jan 19, 2026 | 30.82 | 30.94 | 30.43 | 30.54 | 30.54 | -1.29% | 1,292,900 |
| Jan 16, 2026 | 31.37 | 31.50 | 30.54 | 30.94 | 30.94 | -0.83% | 1,771,600 |
| Jan 15, 2026 | 31.68 | 31.79 | 30.65 | 31.20 | 31.20 | -2.50% | 2,527,100 |
| Jan 14, 2026 | 31.28 | 32.20 | 31.00 | 32.00 | 32.00 | 2.40% | 5,192,680 |
| Jan 13, 2026 | 31.05 | 31.77 | 30.50 | 31.25 | 31.25 | -0.06% | 3,680,900 |
| Jan 12, 2026 | 30.67 | 31.56 | 30.14 | 31.27 | 31.27 | 3.99% | 4,950,380 |
| Jan 9, 2026 | 31.73 | 31.95 | 29.84 | 30.07 | 30.07 | -2.84% | 3,298,520 |
| Jan 8, 2026 | 29.83 | 30.98 | 29.46 | 30.95 | 30.95 | 2.55% | 3,222,090 |
| Jan 7, 2026 | 28.92 | 30.55 | 28.32 | 30.18 | 30.18 | 5.19% | 4,476,300 |
| Jan 6, 2026 | 28.90 | 29.07 | 28.37 | 28.69 | 28.69 | 0.10% | 1,702,400 |
| Jan 5, 2026 | 29.31 | 29.44 | 28.46 | 28.66 | 28.66 | -1.71% | 1,734,900 |
| Dec 31, 2025 | 29.84 | 29.87 | 29.01 | 29.16 | 29.16 | -1.55% | 1,607,200 |
| Dec 30, 2025 | 29.03 | 29.88 | 28.88 | 29.62 | 29.62 | 1.54% | 2,349,474 |
| Dec 29, 2025 | 30.34 | 30.34 | 29.08 | 29.17 | 29.17 | -2.41% | 3,237,300 |
| Dec 26, 2025 | 29.50 | 31.10 | 29.50 | 29.89 | 29.89 | 2.01% | 6,317,647 |
| Dec 25, 2025 | 27.66 | 29.38 | 27.66 | 29.30 | 29.30 | 5.21% | 4,405,774 |
| Dec 24, 2025 | 27.43 | 28.18 | 27.37 | 27.85 | 27.85 | 0.69% | 963,000 |
| Dec 23, 2025 | 27.99 | 28.12 | 27.49 | 27.66 | 27.66 | -1.21% | 830,150 |
| Dec 22, 2025 | 28.64 | 28.90 | 27.98 | 28.00 | 28.00 | -1.75% | 1,200,200 |
| Dec 19, 2025 | 28.22 | 28.67 | 28.12 | 28.50 | 28.50 | 0.99% | 922,500 |
| Dec 18, 2025 | 28.98 | 28.98 | 28.20 | 28.22 | 28.22 | -2.29% | 1,007,600 |
| Dec 17, 2025 | 27.46 | 29.00 | 27.00 | 28.88 | 28.88 | 4.49% | 2,344,600 |
| Dec 16, 2025 | 28.10 | 28.67 | 27.41 | 27.64 | 27.64 | -0.25% | 1,229,200 |
| Dec 15, 2025 | 28.00 | 28.29 | 27.48 | 27.71 | 27.71 | -1.60% | 1,070,000 |
| Dec 12, 2025 | 28.54 | 28.95 | 28.00 | 28.16 | 28.16 | -1.26% | 1,045,500 |
| Dec 11, 2025 | 29.22 | 29.49 | 28.52 | 28.52 | 28.52 | -2.03% | 848,200 |
| Dec 10, 2025 | 28.83 | 29.91 | 28.83 | 29.11 | 29.11 | -0.14% | 1,373,240 |
| Dec 9, 2025 | 28.45 | 29.35 | 28.12 | 29.15 | 29.15 | 2.46% | 1,577,900 |
| Dec 8, 2025 | 28.03 | 29.25 | 28.03 | 28.45 | 28.45 | 1.72% | 1,335,100 |
| Dec 5, 2025 | 27.81 | 28.00 | 27.24 | 27.97 | 27.97 | 0.97% | 1,038,200 |
| Dec 4, 2025 | 28.52 | 28.60 | 27.27 | 27.70 | 27.70 | -2.53% | 1,223,400 |
| Dec 3, 2025 | 29.13 | 29.52 | 27.90 | 28.42 | 28.42 | -2.47% | 1,403,367 |
| Dec 2, 2025 | 29.99 | 30.31 | 29.01 | 29.14 | 29.14 | -3.35% | 2,136,600 |
| Dec 1, 2025 | 31.00 | 31.00 | 29.50 | 30.15 | 30.15 | 1.17% | 3,726,567 |
| Nov 28, 2025 | 27.37 | 30.38 | 27.37 | 29.80 | 29.80 | 7.89% | 4,450,900 |
| Nov 27, 2025 | 27.07 | 27.78 | 27.07 | 27.62 | 27.62 | 1.62% | 859,100 |
| Nov 26, 2025 | 28.00 | 28.00 | 26.96 | 27.18 | 27.18 | 0.48% | 1,202,602 |
| Nov 25, 2025 | 26.53 | 27.25 | 26.53 | 27.05 | 27.05 | 1.35% | 1,052,900 |
| Nov 24, 2025 | 26.35 | 27.30 | 26.30 | 26.69 | 26.69 | 1.33% | 1,286,100 |
| Nov 21, 2025 | 28.00 | 28.08 | 25.92 | 26.34 | 26.34 | -5.93% | 2,007,800 |
| Nov 20, 2025 | 28.69 | 28.89 | 27.85 | 28.00 | 28.00 | 0.07% | 1,111,300 |
| Nov 19, 2025 | 29.95 | 29.95 | 27.71 | 27.98 | 27.98 | -6.42% | 2,105,200 |
| Nov 18, 2025 | 30.08 | 30.60 | 29.52 | 29.90 | 29.90 | 0.20% | 1,560,400 |
| Nov 17, 2025 | 29.52 | 29.89 | 29.01 | 29.84 | 29.84 | 1.08% | 993,800 |
| Nov 14, 2025 | 29.80 | 30.15 | 29.44 | 29.52 | 29.52 | -0.94% | 1,330,500 |
| Nov 13, 2025 | 29.43 | 29.92 | 29.09 | 29.80 | 29.80 | 1.40% | 834,340 |
| Nov 12, 2025 | 29.82 | 30.26 | 29.18 | 29.39 | 29.39 | -1.74% | 991,300 |
| Nov 11, 2025 | 30.00 | 30.56 | 29.71 | 29.91 | 29.91 | -0.30% | 1,423,240 |
| Nov 10, 2025 | 29.33 | 30.23 | 29.30 | 30.00 | 30.00 | 2.32% | 1,174,852 |
| Nov 7, 2025 | 29.68 | 29.98 | 29.30 | 29.32 | 29.32 | -1.11% | 868,700 |
| Nov 6, 2025 | 29.53 | 29.81 | 29.15 | 29.65 | 29.65 | 0.41% | 854,200 |
| Nov 5, 2025 | 28.99 | 29.88 | 28.90 | 29.53 | 29.53 | 0.20% | 966,900 |
| Nov 4, 2025 | 29.70 | 29.99 | 29.30 | 29.47 | 29.47 | -1.21% | 1,251,200 |
| Nov 3, 2025 | 30.16 | 30.34 | 29.42 | 29.83 | 29.83 | -1.23% | 1,205,600 |
| Oct 31, 2025 | 29.50 | 30.95 | 29.50 | 30.20 | 30.20 | 2.41% | 1,890,720 |
| Oct 30, 2025 | 30.20 | 30.40 | 29.41 | 29.49 | 29.49 | -2.67% | 1,249,500 |
| Oct 29, 2025 | 30.23 | 31.58 | 29.80 | 30.30 | 30.30 | -2.19% | 2,414,920 |
| Oct 28, 2025 | 29.10 | 31.35 | 29.10 | 30.98 | 30.98 | 6.17% | 3,887,632 |
| Oct 27, 2025 | 29.34 | 29.58 | 28.55 | 29.18 | 29.18 | 0.14% | 1,241,801 |
| Oct 24, 2025 | 28.81 | 29.56 | 28.43 | 29.14 | 29.14 | 1.36% | 1,337,200 |
| Oct 23, 2025 | 28.27 | 28.90 | 27.82 | 28.75 | 28.75 | 2.20% | 1,719,200 |
| Oct 22, 2025 | 28.10 | 28.42 | 27.89 | 28.13 | 28.13 | 0.11% | 900,500 |
| Oct 21, 2025 | 28.30 | 28.44 | 27.62 | 28.10 | 28.10 | - | 989,200 |
| Oct 20, 2025 | 27.40 | 28.29 | 27.40 | 28.10 | 28.10 | 2.67% | 1,186,100 |
| Oct 17, 2025 | 27.94 | 28.24 | 27.37 | 27.37 | 27.37 | -2.04% | 956,120 |
| Oct 16, 2025 | 28.70 | 28.70 | 27.80 | 27.94 | 27.94 | -1.90% | 1,012,000 |
| Oct 15, 2025 | 27.94 | 28.70 | 27.94 | 28.48 | 28.48 | 1.93% | 1,276,200 |
| Oct 14, 2025 | 28.80 | 29.48 | 27.80 | 27.94 | 27.94 | -2.99% | 1,636,000 |
| Oct 13, 2025 | 27.93 | 29.05 | 27.26 | 28.80 | 28.80 | -2.17% | 1,287,700 |
| Oct 10, 2025 | 29.68 | 30.20 | 29.21 | 29.44 | 29.44 | -1.87% | 1,569,484 |