Shanghai Tianyong Engineering Co., Ltd. (SHA:603895)
China
· Delayed Price · Currency is CNY 28.24
-0.19 (-0.67%)
Apr 29, 2026, 3:00 PM CST
SHA:603895 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 28.87 | 28.87 | 27.86 | 28.24 | 28.24 | -0.67% | 1,672,500 |
| Apr 28, 2026 | 28.89 | 29.50 | 28.21 | 28.43 | 28.43 | -3.30% | 1,846,800 |
| Apr 27, 2026 | 29.02 | 29.73 | 28.32 | 29.40 | 29.40 | 2.15% | 1,982,240 |
| Apr 24, 2026 | 29.90 | 30.00 | 28.56 | 28.78 | 28.78 | -3.62% | 2,151,500 |
| Apr 23, 2026 | 28.78 | 30.48 | 28.09 | 29.86 | 29.86 | 3.75% | 4,444,700 |
| Apr 22, 2026 | 29.03 | 29.27 | 28.70 | 28.78 | 28.78 | -0.86% | 1,310,300 |
| Apr 21, 2026 | 29.32 | 29.43 | 28.61 | 29.03 | 29.03 | -1.36% | 1,448,600 |
| Apr 20, 2026 | 29.50 | 29.62 | 28.86 | 29.43 | 29.43 | -0.54% | 1,698,500 |
| Apr 17, 2026 | 28.70 | 29.78 | 28.53 | 29.59 | 29.59 | 3.24% | 2,436,800 |
| Apr 16, 2026 | 28.66 | 29.59 | 28.35 | 28.66 | 28.66 | - | 2,818,440 |
| Apr 15, 2026 | 27.83 | 28.96 | 27.68 | 28.66 | 28.66 | 3.06% | 2,208,400 |
| Apr 14, 2026 | 27.96 | 28.23 | 27.41 | 27.81 | 27.81 | 1.24% | 1,610,200 |
| Apr 13, 2026 | 27.36 | 27.96 | 27.15 | 27.47 | 27.47 | -0.54% | 1,989,340 |
| Apr 10, 2026 | 26.94 | 28.13 | 26.64 | 27.62 | 27.62 | 3.64% | 1,799,200 |
| Apr 9, 2026 | 26.64 | 27.19 | 26.35 | 26.65 | 26.65 | -0.82% | 1,833,900 |
| Apr 8, 2026 | 26.00 | 26.88 | 25.87 | 26.87 | 26.87 | 5.62% | 1,260,500 |
| Apr 7, 2026 | 24.99 | 25.78 | 24.80 | 25.44 | 25.44 | 1.88% | 1,315,500 |
| Apr 3, 2026 | 25.66 | 25.85 | 24.80 | 24.97 | 24.97 | -2.65% | 1,195,700 |
| Apr 2, 2026 | 26.36 | 26.36 | 25.20 | 25.65 | 25.65 | -2.84% | 1,533,100 |
| Apr 1, 2026 | 26.38 | 26.65 | 26.15 | 26.40 | 26.40 | 1.81% | 1,128,100 |
| Mar 31, 2026 | 26.84 | 26.94 | 25.85 | 25.93 | 25.93 | -2.88% | 1,431,500 |
| Mar 30, 2026 | 26.14 | 26.91 | 26.01 | 26.70 | 26.70 | 1.25% | 1,806,700 |
| Mar 27, 2026 | 25.38 | 26.59 | 25.38 | 26.37 | 26.37 | 1.42% | 1,156,600 |
| Mar 26, 2026 | 26.58 | 26.89 | 25.83 | 26.00 | 26.00 | -2.59% | 1,011,400 |
| Mar 25, 2026 | 26.50 | 27.00 | 26.31 | 26.69 | 26.69 | 1.52% | 1,389,100 |
| Mar 24, 2026 | 26.38 | 26.55 | 25.55 | 26.29 | 26.29 | 2.70% | 1,723,870 |
| Mar 23, 2026 | 27.02 | 27.54 | 25.60 | 25.60 | 25.60 | -5.78% | 1,656,000 |
| Mar 20, 2026 | 27.90 | 28.16 | 27.17 | 27.17 | 27.17 | -2.44% | 976,200 |
| Mar 19, 2026 | 28.19 | 28.44 | 27.78 | 27.85 | 27.85 | -2.42% | 1,393,500 |
| Mar 18, 2026 | 28.09 | 28.58 | 27.83 | 28.54 | 28.54 | 1.53% | 1,421,600 |
| Mar 17, 2026 | 29.05 | 29.10 | 28.00 | 28.11 | 28.11 | -3.04% | 1,508,400 |
| Mar 16, 2026 | 28.45 | 29.27 | 28.42 | 28.99 | 28.99 | 0.80% | 1,536,900 |
| Mar 13, 2026 | 28.76 | 29.26 | 28.45 | 28.76 | 28.76 | - | 1,461,000 |
| Mar 12, 2026 | 29.17 | 29.22 | 28.58 | 28.76 | 28.76 | -1.41% | 1,585,660 |
| Mar 11, 2026 | 29.95 | 30.15 | 29.00 | 29.17 | 29.17 | -2.44% | 1,889,163 |
| 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 |