Beijing Tianyishangjia New Material Corp., Ltd. (SHA:688033)
China
· Delayed Price · Currency is CNY 10.42
+0.28 (2.76%)
At close: Mar 10, 2026
SHA:688033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 10.29 | 10.64 | 9.95 | 10.42 | 10.42 | 2.76% | 24,660,580 |
| Mar 9, 2026 | 10.11 | 10.40 | 9.81 | 10.14 | 10.14 | -0.39% | 18,472,910 |
| Mar 6, 2026 | 10.20 | 10.50 | 10.03 | 10.18 | 10.18 | 0.49% | 18,207,565 |
| Mar 5, 2026 | 10.68 | 10.75 | 10.06 | 10.13 | 10.13 | -3.25% | 28,352,040 |
| Mar 4, 2026 | 9.58 | 10.69 | 9.39 | 10.47 | 10.47 | 8.50% | 42,619,940 |
| Mar 3, 2026 | 10.27 | 10.65 | 9.61 | 9.65 | 9.65 | -6.49% | 45,732,300 |
| Mar 2, 2026 | 11.40 | 11.50 | 10.20 | 10.32 | 10.32 | -14.71% | 66,602,480 |
| Feb 27, 2026 | 11.00 | 12.30 | 10.70 | 12.10 | 12.10 | 7.46% | 55,297,020 |
| Feb 26, 2026 | 10.50 | 11.27 | 10.40 | 11.26 | 11.26 | 7.34% | 40,496,110 |
| Feb 25, 2026 | 10.89 | 10.89 | 10.39 | 10.49 | 10.49 | -1.78% | 34,482,830 |
| Feb 24, 2026 | 10.07 | 11.11 | 10.07 | 10.68 | 10.68 | 8.21% | 43,359,970 |
| Feb 13, 2026 | 9.74 | 10.15 | 9.60 | 9.87 | 9.87 | 0.92% | 41,800,360 |
| Feb 12, 2026 | 8.38 | 9.98 | 8.38 | 9.78 | 9.78 | 16.99% | 65,627,024 |
| Feb 11, 2026 | 8.50 | 8.63 | 8.35 | 8.36 | 8.36 | -1.65% | 12,515,260 |
| Feb 10, 2026 | 8.50 | 8.80 | 8.37 | 8.50 | 8.50 | -1.62% | 17,927,560 |
| Feb 9, 2026 | 8.19 | 8.72 | 8.19 | 8.64 | 8.64 | 6.93% | 32,956,240 |
| Feb 6, 2026 | 7.91 | 8.17 | 7.88 | 8.08 | 8.08 | 0.87% | 11,339,815 |
| Feb 5, 2026 | 8.34 | 8.34 | 7.98 | 8.01 | 8.01 | -4.07% | 19,089,110 |
| Feb 4, 2026 | 8.18 | 8.42 | 8.15 | 8.35 | 8.35 | 1.33% | 17,974,920 |
| Feb 3, 2026 | 8.00 | 8.34 | 8.00 | 8.24 | 8.24 | 3.13% | 18,699,732 |
| Feb 2, 2026 | 7.99 | 8.16 | 7.93 | 7.99 | 7.99 | -1.60% | 14,407,915 |
| Jan 30, 2026 | 8.00 | 8.21 | 7.85 | 8.12 | 8.12 | 0.12% | 21,597,200 |
| Jan 29, 2026 | 8.21 | 8.30 | 8.07 | 8.11 | 8.11 | -1.10% | 19,076,130 |
| Jan 28, 2026 | 8.50 | 8.50 | 8.18 | 8.20 | 8.20 | -4.32% | 23,859,720 |
| Jan 27, 2026 | 8.50 | 8.65 | 8.05 | 8.57 | 8.57 | 1.42% | 32,543,750 |
| Jan 26, 2026 | 9.00 | 9.14 | 8.36 | 8.45 | 8.45 | -7.65% | 48,871,160 |
| Jan 23, 2026 | 8.68 | 9.34 | 8.68 | 9.15 | 9.15 | 5.41% | 52,385,582 |
| Jan 22, 2026 | 8.00 | 8.79 | 7.95 | 8.68 | 8.68 | 8.91% | 43,516,550 |
| Jan 21, 2026 | 7.89 | 8.04 | 7.88 | 7.97 | 7.97 | - | 12,425,850 |
| Jan 20, 2026 | 8.20 | 8.28 | 7.88 | 7.97 | 7.97 | -3.28% | 27,895,610 |
| Jan 19, 2026 | 8.15 | 8.44 | 8.12 | 8.24 | 8.24 | 0.49% | 19,628,770 |
| Jan 16, 2026 | 8.16 | 8.35 | 8.09 | 8.20 | 8.20 | 0.74% | 24,160,570 |
| Jan 15, 2026 | 8.12 | 8.31 | 8.08 | 8.14 | 8.14 | -1.21% | 24,832,154 |
| Jan 14, 2026 | 8.40 | 8.67 | 8.10 | 8.24 | 8.24 | -2.72% | 51,878,910 |
| Jan 13, 2026 | 9.00 | 9.05 | 8.21 | 8.47 | 8.47 | -2.53% | 58,092,100 |
| Jan 12, 2026 | 8.00 | 8.85 | 7.80 | 8.69 | 8.69 | 3.58% | 64,683,040 |
| Jan 9, 2026 | 8.59 | 8.74 | 8.31 | 8.39 | 8.39 | -2.44% | 46,179,600 |
| Jan 8, 2026 | 8.04 | 8.70 | 8.02 | 8.60 | 8.60 | 6.04% | 50,561,730 |
| Jan 7, 2026 | 7.86 | 8.19 | 7.81 | 8.11 | 8.11 | 2.40% | 35,601,850 |
| Jan 6, 2026 | 7.83 | 7.99 | 7.71 | 7.92 | 7.92 | 0.25% | 27,105,020 |
| Jan 5, 2026 | 7.85 | 8.08 | 7.66 | 7.90 | 7.90 | 2.60% | 34,543,750 |
| Dec 31, 2025 | 7.68 | 7.85 | 7.50 | 7.70 | 7.70 | 0.52% | 28,307,470 |
| Dec 30, 2025 | 7.90 | 7.98 | 7.63 | 7.66 | 7.66 | -4.25% | 35,193,770 |
| Dec 29, 2025 | 8.12 | 8.27 | 7.95 | 8.00 | 8.00 | -2.91% | 38,499,700 |
| Dec 26, 2025 | 7.89 | 8.50 | 7.81 | 8.24 | 8.24 | 4.44% | 74,328,120 |
| Dec 25, 2025 | 7.02 | 8.19 | 6.99 | 7.89 | 7.89 | 11.91% | 69,806,540 |
| Dec 24, 2025 | 6.70 | 7.13 | 6.68 | 7.05 | 7.05 | 4.75% | 31,990,010 |
| Dec 23, 2025 | 7.06 | 7.17 | 6.73 | 6.73 | 6.73 | -2.04% | 28,697,120 |
| Dec 22, 2025 | 6.92 | 7.01 | 6.82 | 6.87 | 6.87 | -0.87% | 20,953,460 |
| Dec 19, 2025 | 7.06 | 7.18 | 6.92 | 6.93 | 6.93 | -1.84% | 27,664,160 |
| Dec 18, 2025 | 7.04 | 7.27 | 6.97 | 7.06 | 7.06 | - | 31,860,790 |
| Dec 17, 2025 | 7.08 | 7.46 | 6.87 | 7.06 | 7.06 | 1.58% | 43,995,950 |
| Dec 16, 2025 | 7.33 | 7.37 | 6.92 | 6.95 | 6.95 | -5.95% | 35,118,320 |
| Dec 15, 2025 | 7.29 | 7.48 | 7.22 | 7.39 | 7.39 | 1.37% | 40,196,450 |
| Dec 12, 2025 | 6.69 | 7.65 | 6.67 | 7.29 | 7.29 | 9.13% | 62,894,730 |
| Dec 11, 2025 | 6.81 | 6.85 | 6.68 | 6.68 | 6.68 | -2.48% | 16,202,610 |
| Dec 10, 2025 | 6.93 | 6.98 | 6.73 | 6.85 | 6.85 | -2.42% | 23,763,910 |
| Dec 9, 2025 | 6.86 | 7.08 | 6.75 | 7.02 | 7.02 | 0.43% | 31,975,000 |
| Dec 8, 2025 | 6.95 | 7.18 | 6.88 | 6.99 | 6.99 | 2.64% | 39,654,880 |
| Dec 5, 2025 | 6.60 | 6.87 | 6.39 | 6.81 | 6.81 | 5.91% | 46,518,510 |
| Dec 4, 2025 | 6.61 | 6.63 | 6.42 | 6.43 | 6.43 | -2.87% | 23,033,930 |
| Dec 3, 2025 | 6.80 | 6.93 | 6.60 | 6.62 | 6.62 | -3.36% | 34,143,600 |
| Dec 2, 2025 | 6.85 | 7.05 | 6.79 | 6.85 | 6.85 | -2.56% | 44,288,140 |
| Dec 1, 2025 | 7.00 | 7.41 | 6.91 | 7.03 | 7.03 | 2.93% | 85,366,090 |
| Nov 28, 2025 | 7.05 | 7.40 | 6.58 | 6.83 | 6.83 | 0.89% | 98,315,540 |
| Nov 27, 2025 | 5.61 | 6.77 | 5.61 | 6.77 | 6.77 | 20.04% | 69,458,010 |
| Nov 26, 2025 | 5.74 | 5.77 | 5.60 | 5.64 | 5.64 | -2.25% | 13,138,410 |
| Nov 25, 2025 | 5.57 | 5.87 | 5.53 | 5.77 | 5.77 | 3.96% | 21,048,729 |
| Nov 24, 2025 | 5.58 | 5.58 | 5.46 | 5.55 | 5.55 | 1.46% | 12,181,600 |
| Nov 21, 2025 | 5.72 | 5.76 | 5.47 | 5.47 | 5.47 | -5.36% | 18,347,500 |
| Nov 20, 2025 | 5.96 | 6.00 | 5.75 | 5.78 | 5.78 | -2.69% | 17,096,560 |
| Nov 19, 2025 | 6.11 | 6.19 | 5.89 | 5.94 | 5.94 | -2.94% | 20,224,250 |
| Nov 18, 2025 | 6.41 | 6.41 | 6.09 | 6.12 | 6.12 | -4.52% | 26,222,160 |
| Nov 17, 2025 | 6.39 | 6.51 | 6.33 | 6.41 | 6.41 | - | 15,419,800 |
| Nov 14, 2025 | 6.33 | 6.51 | 6.31 | 6.41 | 6.41 | 0.47% | 15,539,690 |
| Nov 13, 2025 | 6.34 | 6.46 | 6.31 | 6.38 | 6.38 | 0.79% | 19,207,780 |
| Nov 12, 2025 | 6.58 | 6.58 | 6.28 | 6.33 | 6.33 | -3.95% | 29,292,600 |
| Nov 11, 2025 | 6.38 | 6.69 | 6.37 | 6.59 | 6.59 | 2.97% | 36,251,380 |
| Nov 10, 2025 | 7.00 | 7.10 | 6.20 | 6.40 | 6.40 | -13.63% | 78,967,860 |
| Nov 7, 2025 | 7.34 | 7.51 | 7.27 | 7.41 | 7.41 | 0.82% | 16,552,010 |
| Nov 6, 2025 | 7.44 | 7.44 | 7.26 | 7.35 | 7.35 | -0.14% | 12,988,120 |
| Nov 5, 2025 | 6.92 | 7.41 | 6.92 | 7.36 | 7.36 | 4.25% | 24,563,520 |
| Nov 4, 2025 | 7.13 | 7.18 | 7.00 | 7.06 | 7.06 | -1.81% | 10,842,250 |
| Nov 3, 2025 | 7.20 | 7.23 | 6.98 | 7.19 | 7.19 | -0.42% | 19,231,960 |
| Oct 31, 2025 | 7.10 | 7.34 | 7.10 | 7.22 | 7.22 | 1.83% | 22,420,130 |
| Oct 30, 2025 | 7.07 | 7.21 | 7.01 | 7.09 | 7.09 | 0.28% | 14,022,950 |
| Oct 29, 2025 | 7.06 | 7.09 | 6.94 | 7.07 | 7.07 | 0.86% | 10,525,780 |
| Oct 28, 2025 | 6.96 | 7.08 | 6.94 | 7.01 | 7.01 | 0.57% | 10,233,170 |
| Oct 27, 2025 | 6.95 | 7.05 | 6.91 | 6.97 | 6.97 | 0.43% | 11,804,860 |
| Oct 24, 2025 | 7.02 | 7.21 | 6.92 | 6.94 | 6.94 | -0.72% | 15,807,530 |
| Oct 23, 2025 | 7.01 | 7.01 | 6.86 | 6.99 | 6.99 | - | 11,072,860 |
| Oct 22, 2025 | 7.06 | 7.11 | 6.99 | 6.99 | 6.99 | -1.27% | 9,497,297 |
| Oct 21, 2025 | 7.15 | 7.15 | 6.99 | 7.08 | 7.08 | -0.28% | 12,681,420 |
| Oct 20, 2025 | 7.07 | 7.17 | 7.03 | 7.10 | 7.10 | 1.72% | 14,124,950 |
| Oct 17, 2025 | 7.22 | 7.31 | 6.96 | 6.98 | 6.98 | -2.92% | 21,491,360 |
| Oct 16, 2025 | 7.21 | 7.30 | 7.10 | 7.19 | 7.19 | -0.96% | 16,299,670 |
| Oct 15, 2025 | 7.19 | 7.30 | 7.11 | 7.26 | 7.26 | 0.55% | 20,408,900 |
| Oct 14, 2025 | 7.29 | 7.59 | 7.18 | 7.22 | 7.22 | 0.56% | 37,339,920 |
| Oct 13, 2025 | 6.69 | 7.20 | 6.60 | 7.18 | 7.18 | 4.36% | 36,232,410 |
| Oct 10, 2025 | 6.81 | 7.02 | 6.67 | 6.88 | 6.88 | 1.03% | 28,667,800 |