Skip to main content
Beijing Tianyishangjia New Material Corp., Ltd. (SHA:688033)
China flag China · Delayed Price · Currency is CNY
8.23
0.00 (4.18%)
Apr 29, 2026, 3:55 PM CST

SHA:688033 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20267.858.557.738.238.234.18%23,204,995
Apr 28, 20267.907.967.717.907.90-0.75%9,601,064
Apr 27, 20267.638.007.457.967.964.33%13,616,862
Apr 24, 20267.787.807.507.637.63-1.55%12,890,671
Apr 23, 20268.068.207.727.757.75-3.97%16,513,937
Apr 22, 20268.198.228.068.078.07-1.71%9,246,537
Apr 21, 20268.328.388.208.218.21-1.20%8,062,732
Apr 20, 20268.348.398.188.318.31-0.48%11,013,030
Apr 17, 20268.278.448.118.358.350.85%13,959,593
Apr 16, 20268.258.348.178.288.280.36%8,253,054
Apr 15, 20268.608.658.198.258.25-3.73%14,596,961
Apr 14, 20268.388.648.388.578.572.51%11,932,928
Apr 13, 20268.188.408.168.368.360.84%8,619,720
Apr 10, 20268.278.448.278.298.290.36%8,672,278
Apr 9, 20268.428.448.228.268.26-2.94%11,517,690
Apr 8, 20268.328.538.308.518.513.65%12,067,480
Apr 7, 20268.138.428.128.218.210.98%9,577,249
Apr 3, 20268.158.337.978.138.130.62%14,307,000
Apr 2, 20268.238.328.038.088.08-2.42%10,653,830
Apr 1, 20268.228.358.148.288.282.35%11,197,770
Mar 31, 20268.498.598.088.098.09-4.37%15,002,650
Mar 30, 20268.328.508.188.468.460.36%9,921,030
Mar 27, 20268.258.518.208.438.431.20%9,264,057
Mar 26, 20268.628.628.238.338.33-3.36%12,968,840
Mar 25, 20268.438.728.438.628.622.62%15,104,250
Mar 24, 20268.358.448.018.408.402.07%18,249,180
Mar 23, 20268.508.718.158.238.23-3.97%21,043,930
Mar 20, 20269.059.198.568.578.57-4.35%21,877,120
Mar 19, 20269.159.188.828.968.96-3.76%18,550,840
Mar 18, 20269.199.358.829.319.310.98%18,266,530
Mar 17, 20269.9510.319.009.229.22-6.49%31,931,980
Mar 16, 20269.909.989.629.869.86-1.40%14,984,850
Mar 13, 202610.0710.379.9010.0010.00-0.79%15,968,780
Mar 12, 202610.3110.5510.0210.0810.08-3.91%17,418,430
Mar 11, 202610.4010.6710.3010.4910.490.67%17,798,850
Mar 10, 202610.2910.649.9510.4210.422.76%24,660,580
Mar 9, 202610.1110.409.8110.1410.14-0.39%18,472,910
Mar 6, 202610.2010.5010.0310.1810.180.49%18,207,565
Mar 5, 202610.6810.7510.0610.1310.13-3.25%28,352,040
Mar 4, 20269.5810.699.3910.4710.478.50%42,619,940
Mar 3, 202610.2710.659.619.659.65-6.49%45,732,300
Mar 2, 202611.4011.5010.2010.3210.32-14.71%66,602,480
Feb 27, 202611.0012.3010.7012.1012.107.46%55,297,020
Feb 26, 202610.5011.2710.4011.2611.267.34%40,496,110
Feb 25, 202610.8910.8910.3910.4910.49-1.78%34,482,830
Feb 24, 202610.0711.1110.0710.6810.688.21%43,359,970
Feb 13, 20269.7410.159.609.879.870.92%41,800,360
Feb 12, 20268.389.988.389.789.7816.99%65,627,024
Feb 11, 20268.508.638.358.368.36-1.65%12,515,260
Feb 10, 20268.508.808.378.508.50-1.62%17,927,560
Feb 9, 20268.198.728.198.648.646.93%32,956,240
Feb 6, 20267.918.177.888.088.080.87%11,339,815
Feb 5, 20268.348.347.988.018.01-4.07%19,089,110
Feb 4, 20268.188.428.158.358.351.33%17,974,920
Feb 3, 20268.008.348.008.248.243.13%18,699,732
Feb 2, 20267.998.167.937.997.99-1.60%14,407,915
Jan 30, 20268.008.217.858.128.120.12%21,597,200
Jan 29, 20268.218.308.078.118.11-1.10%19,076,130
Jan 28, 20268.508.508.188.208.20-4.32%23,859,720
Jan 27, 20268.508.658.058.578.571.42%32,543,750
Jan 26, 20269.009.148.368.458.45-7.65%48,871,160
Jan 23, 20268.689.348.689.159.155.41%52,385,582
Jan 22, 20268.008.797.958.688.688.91%43,516,550
Jan 21, 20267.898.047.887.977.97-12,425,850
Jan 20, 20268.208.287.887.977.97-3.28%27,895,610
Jan 19, 20268.158.448.128.248.240.49%19,628,770
Jan 16, 20268.168.358.098.208.200.74%24,160,570
Jan 15, 20268.128.318.088.148.14-1.21%24,832,154
Jan 14, 20268.408.678.108.248.24-2.72%51,878,910
Jan 13, 20269.009.058.218.478.47-2.53%58,092,100
Jan 12, 20268.008.857.808.698.693.58%64,683,040
Jan 9, 20268.598.748.318.398.39-2.44%46,179,600
Jan 8, 20268.048.708.028.608.606.04%50,561,730
Jan 7, 20267.868.197.818.118.112.40%35,601,850
Jan 6, 20267.837.997.717.927.920.25%27,105,020
Jan 5, 20267.858.087.667.907.902.60%34,543,750
Dec 31, 20257.687.857.507.707.700.52%28,307,470
Dec 30, 20257.907.987.637.667.66-4.25%35,193,770
Dec 29, 20258.128.277.958.008.00-2.91%38,499,700
Dec 26, 20257.898.507.818.248.244.44%74,328,120
Dec 25, 20257.028.196.997.897.8911.91%69,806,540
Dec 24, 20256.707.136.687.057.054.75%31,990,010
Dec 23, 20257.067.176.736.736.73-2.04%28,697,120
Dec 22, 20256.927.016.826.876.87-0.87%20,953,460
Dec 19, 20257.067.186.926.936.93-1.84%27,664,160
Dec 18, 20257.047.276.977.067.06-31,860,790
Dec 17, 20257.087.466.877.067.061.58%43,995,950
Dec 16, 20257.337.376.926.956.95-5.95%35,118,320
Dec 15, 20257.297.487.227.397.391.37%40,196,450
Dec 12, 20256.697.656.677.297.299.13%62,894,730
Dec 11, 20256.816.856.686.686.68-2.48%16,202,610
Dec 10, 20256.936.986.736.856.85-2.42%23,763,910
Dec 9, 20256.867.086.757.027.020.43%31,975,000
Dec 8, 20256.957.186.886.996.992.64%39,654,880
Dec 5, 20256.606.876.396.816.815.91%46,518,510
Dec 4, 20256.616.636.426.436.43-2.87%23,033,930
Dec 3, 20256.806.936.606.626.62-3.36%34,143,600
Dec 2, 20256.857.056.796.856.85-2.56%44,288,140
Dec 1, 20257.007.416.917.037.032.93%85,366,090
Nov 28, 20257.057.406.586.836.830.89%98,315,540