China Tianying Inc. (SHE:000035)
China
· Delayed Price · Currency is CNY 7.82
+0.38 (5.11%)
At close: Mar 6, 2026
China Tianying Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.75 | 8.18 | 7.45 | 7.82 | 7.82 | 5.11% | 281,095,500 |
| Mar 5, 2026 | 7.45 | 7.65 | 7.21 | 7.44 | 7.44 | -1.72% | 193,324,000 |
| Mar 4, 2026 | 6.90 | 7.67 | 6.63 | 7.57 | 7.57 | 2.71% | 239,322,400 |
| Mar 3, 2026 | 7.64 | 7.97 | 6.94 | 7.37 | 7.37 | -4.41% | 341,316,300 |
| Mar 2, 2026 | 7.71 | 7.71 | 7.26 | 7.71 | 7.71 | 9.99% | 125,323,000 |
| Feb 27, 2026 | 7.01 | 7.01 | 6.86 | 7.01 | 7.01 | 10.05% | 68,982,700 |
| Feb 26, 2026 | 6.42 | 6.53 | 6.20 | 6.37 | 6.37 | -1.09% | 57,616,121 |
| Feb 25, 2026 | 6.17 | 6.53 | 6.17 | 6.44 | 6.44 | 4.04% | 89,580,881 |
| Feb 24, 2026 | 5.86 | 6.31 | 5.86 | 6.19 | 6.19 | 6.72% | 75,099,600 |
| Feb 13, 2026 | 5.87 | 5.94 | 5.80 | 5.80 | 5.80 | -1.19% | 20,716,800 |
| Feb 12, 2026 | 5.85 | 5.90 | 5.80 | 5.87 | 5.87 | 0.17% | 19,699,100 |
| Feb 11, 2026 | 5.86 | 5.97 | 5.80 | 5.86 | 5.86 | 0.17% | 18,284,000 |
| Feb 10, 2026 | 5.91 | 5.91 | 5.79 | 5.85 | 5.85 | -0.85% | 20,364,300 |
| Feb 9, 2026 | 6.02 | 6.04 | 5.86 | 5.90 | 5.90 | -1.34% | 31,527,680 |
| Feb 6, 2026 | 6.01 | 6.10 | 5.96 | 5.98 | 5.98 | -0.83% | 23,510,850 |
| Feb 5, 2026 | 6.08 | 6.16 | 5.97 | 6.03 | 6.03 | -1.47% | 27,168,951 |
| Feb 4, 2026 | 6.01 | 6.19 | 5.98 | 6.12 | 6.12 | 1.49% | 26,678,110 |
| Feb 3, 2026 | 6.03 | 6.09 | 5.97 | 6.03 | 6.03 | 0.84% | 24,550,780 |
| Feb 2, 2026 | 6.06 | 6.18 | 5.97 | 5.98 | 5.98 | -2.13% | 26,331,800 |
| Jan 30, 2026 | 6.16 | 6.21 | 5.96 | 6.11 | 6.11 | -1.13% | 31,978,500 |
| Jan 29, 2026 | 6.20 | 6.31 | 6.13 | 6.18 | 6.18 | -0.64% | 30,463,290 |
| Jan 28, 2026 | 6.23 | 6.27 | 6.10 | 6.22 | 6.22 | - | 30,396,700 |
| Jan 27, 2026 | 6.26 | 6.28 | 6.08 | 6.22 | 6.22 | -1.11% | 36,293,410 |
| Jan 26, 2026 | 6.35 | 6.39 | 6.17 | 6.29 | 6.29 | -0.79% | 40,146,850 |
| Jan 23, 2026 | 6.27 | 6.44 | 6.21 | 6.34 | 6.34 | 1.77% | 52,710,370 |
| Jan 22, 2026 | 6.15 | 6.30 | 6.15 | 6.23 | 6.23 | 0.81% | 32,355,498 |
| Jan 21, 2026 | 6.15 | 6.27 | 6.08 | 6.18 | 6.18 | -0.48% | 37,956,090 |
| Jan 20, 2026 | 6.12 | 6.23 | 6.07 | 6.21 | 6.21 | 1.47% | 46,775,170 |
| Jan 19, 2026 | 5.93 | 6.20 | 5.88 | 6.12 | 6.12 | 3.03% | 51,080,680 |
| Jan 16, 2026 | 6.00 | 6.02 | 5.88 | 5.94 | 5.94 | 0.34% | 29,345,927 |
| Jan 15, 2026 | 5.73 | 6.04 | 5.70 | 5.92 | 5.92 | 3.32% | 47,205,276 |
| Jan 14, 2026 | 5.80 | 5.90 | 5.66 | 5.73 | 5.73 | -0.87% | 41,779,480 |
| Jan 13, 2026 | 5.81 | 5.88 | 5.71 | 5.78 | 5.78 | -0.52% | 32,239,560 |
| Jan 12, 2026 | 5.79 | 5.85 | 5.67 | 5.81 | 5.81 | 0.35% | 36,910,000 |
| Jan 9, 2026 | 5.73 | 5.79 | 5.71 | 5.79 | 5.79 | 1.22% | 32,107,750 |
| Jan 8, 2026 | 5.58 | 5.79 | 5.56 | 5.72 | 5.72 | 2.33% | 37,621,040 |
| Jan 7, 2026 | 5.68 | 5.69 | 5.58 | 5.59 | 5.59 | -1.58% | 24,703,500 |
| Jan 6, 2026 | 5.62 | 5.73 | 5.60 | 5.68 | 5.68 | 1.07% | 31,758,220 |
| Jan 5, 2026 | 5.58 | 5.67 | 5.55 | 5.62 | 5.62 | 1.81% | 23,481,660 |
| Dec 31, 2025 | 5.54 | 5.58 | 5.49 | 5.52 | 5.52 | -0.36% | 20,496,005 |
| Dec 30, 2025 | 5.58 | 5.60 | 5.53 | 5.54 | 5.54 | -1.07% | 18,544,400 |
| Dec 29, 2025 | 5.67 | 5.69 | 5.60 | 5.60 | 5.60 | -1.23% | 20,813,720 |
| Dec 26, 2025 | 5.59 | 5.82 | 5.57 | 5.67 | 5.67 | 1.43% | 36,443,800 |
| Dec 25, 2025 | 5.56 | 5.60 | 5.55 | 5.59 | 5.59 | 0.18% | 18,437,900 |
| Dec 24, 2025 | 5.50 | 5.60 | 5.47 | 5.58 | 5.58 | 0.90% | 21,611,720 |
| Dec 23, 2025 | 5.56 | 5.58 | 5.48 | 5.53 | 5.53 | -0.90% | 29,681,495 |
| Dec 22, 2025 | 5.61 | 5.69 | 5.56 | 5.58 | 5.58 | -1.76% | 37,438,390 |
| Dec 19, 2025 | 5.66 | 5.75 | 5.65 | 5.68 | 5.68 | 0.18% | 29,467,420 |
| Dec 18, 2025 | 5.71 | 5.75 | 5.63 | 5.67 | 5.67 | -0.35% | 33,907,100 |
| Dec 17, 2025 | 5.65 | 5.73 | 5.54 | 5.69 | 5.69 | -0.52% | 44,198,814 |
| Dec 16, 2025 | 5.96 | 5.99 | 5.64 | 5.72 | 5.72 | -4.19% | 59,648,626 |
| Dec 15, 2025 | 6.08 | 6.18 | 5.94 | 5.97 | 5.97 | -1.81% | 79,023,350 |
| Dec 12, 2025 | 6.11 | 6.22 | 5.95 | 6.08 | 6.08 | -0.49% | 131,965,265 |
| Dec 11, 2025 | 5.58 | 6.11 | 5.58 | 6.11 | 6.11 | 10.09% | 58,150,530 |
| Dec 10, 2025 | 5.74 | 5.75 | 5.54 | 5.55 | 5.55 | -2.80% | 51,304,010 |
| Dec 9, 2025 | 6.12 | 6.13 | 5.70 | 5.71 | 5.71 | -7.75% | 85,060,630 |
| Dec 8, 2025 | 6.16 | 6.40 | 6.08 | 6.19 | 6.19 | 0.98% | 118,603,500 |
| Dec 5, 2025 | 5.59 | 6.13 | 5.53 | 6.13 | 6.13 | 10.05% | 74,713,155 |
| Dec 4, 2025 | 5.46 | 5.74 | 5.46 | 5.57 | 5.57 | 1.64% | 48,258,230 |
| Dec 3, 2025 | 5.56 | 5.58 | 5.45 | 5.48 | 5.48 | -1.26% | 16,537,120 |
| Dec 2, 2025 | 5.59 | 5.62 | 5.52 | 5.55 | 5.55 | -0.89% | 11,216,130 |
| Dec 1, 2025 | 5.62 | 5.72 | 5.57 | 5.60 | 5.60 | -0.36% | 19,057,200 |
| Nov 28, 2025 | 5.56 | 5.62 | 5.54 | 5.62 | 5.62 | 1.08% | 15,406,650 |
| Nov 27, 2025 | 5.58 | 5.64 | 5.52 | 5.56 | 5.56 | -0.71% | 19,942,740 |
| Nov 26, 2025 | 5.70 | 5.78 | 5.57 | 5.60 | 5.60 | -1.75% | 25,962,760 |
| Nov 25, 2025 | 5.72 | 5.75 | 5.64 | 5.70 | 5.70 | -0.18% | 23,391,800 |
| Nov 24, 2025 | 5.74 | 5.80 | 5.65 | 5.71 | 5.71 | 0.35% | 24,823,500 |
| Nov 21, 2025 | 5.95 | 5.98 | 5.66 | 5.69 | 5.69 | -4.37% | 45,806,312 |
| Nov 20, 2025 | 5.99 | 6.23 | 5.95 | 5.95 | 5.95 | - | 50,106,187 |
| Nov 19, 2025 | 5.91 | 6.08 | 5.84 | 5.95 | 5.95 | 0.51% | 36,269,260 |
| Nov 18, 2025 | 6.05 | 6.08 | 5.89 | 5.92 | 5.92 | -2.79% | 35,111,080 |
| Nov 17, 2025 | 5.96 | 6.18 | 5.96 | 6.09 | 6.09 | 1.67% | 41,231,300 |
| Nov 14, 2025 | 5.95 | 6.10 | 5.93 | 5.99 | 5.99 | 0.34% | 31,754,500 |
| Nov 13, 2025 | 5.96 | 6.01 | 5.92 | 5.97 | 5.97 | - | 21,022,940 |
| Nov 12, 2025 | 5.90 | 5.98 | 5.86 | 5.97 | 5.97 | 0.84% | 21,542,660 |
| Nov 11, 2025 | 5.90 | 6.04 | 5.83 | 5.92 | 5.92 | 0.85% | 27,233,500 |
| Nov 10, 2025 | 5.90 | 5.91 | 5.76 | 5.87 | 5.87 | -0.34% | 29,891,440 |
| Nov 7, 2025 | 5.97 | 5.99 | 5.86 | 5.89 | 5.89 | -1.01% | 25,790,900 |
| Nov 6, 2025 | 6.05 | 6.07 | 5.94 | 5.95 | 5.95 | -1.33% | 22,982,000 |
| Nov 5, 2025 | 5.88 | 6.07 | 5.86 | 6.03 | 6.03 | 1.69% | 29,153,200 |
| Nov 4, 2025 | 5.94 | 5.97 | 5.87 | 5.93 | 5.93 | 0.17% | 26,571,500 |
| Nov 3, 2025 | 5.89 | 5.98 | 5.82 | 5.92 | 5.92 | 0.85% | 30,381,860 |
| Oct 31, 2025 | 5.96 | 5.98 | 5.86 | 5.87 | 5.87 | 0.17% | 29,655,320 |
| Oct 30, 2025 | 5.88 | 5.98 | 5.80 | 5.86 | 5.86 | 0.69% | 34,147,200 |
| Oct 29, 2025 | 5.86 | 5.91 | 5.80 | 5.82 | 5.82 | - | 23,373,600 |
| Oct 28, 2025 | 5.89 | 5.98 | 5.80 | 5.82 | 5.82 | -1.19% | 30,127,600 |
| Oct 27, 2025 | 5.90 | 5.98 | 5.83 | 5.89 | 5.89 | 1.90% | 46,440,240 |
| Oct 24, 2025 | 5.76 | 5.83 | 5.71 | 5.78 | 5.78 | 0.70% | 26,898,900 |
| Oct 23, 2025 | 5.71 | 5.78 | 5.64 | 5.74 | 5.74 | 0.53% | 25,158,400 |
| Oct 22, 2025 | 5.78 | 5.78 | 5.66 | 5.71 | 5.71 | -0.87% | 26,013,070 |
| Oct 21, 2025 | 5.73 | 5.82 | 5.70 | 5.76 | 5.76 | - | 31,548,770 |
| Oct 20, 2025 | 5.82 | 5.86 | 5.65 | 5.76 | 5.76 | -2.54% | 59,249,910 |
| Oct 17, 2025 | 6.03 | 6.05 | 5.86 | 5.91 | 5.91 | -1.99% | 44,712,290 |
| Oct 16, 2025 | 6.12 | 6.19 | 5.94 | 6.03 | 6.03 | -1.95% | 58,529,990 |
| Oct 15, 2025 | 6.09 | 6.16 | 5.92 | 6.15 | 6.15 | - | 73,038,410 |
| Oct 14, 2025 | 6.10 | 6.50 | 6.03 | 6.15 | 6.15 | 1.82% | 129,932,500 |
| Oct 13, 2025 | 5.71 | 6.09 | 5.66 | 6.04 | 6.04 | 2.20% | 93,612,540 |
| Oct 10, 2025 | 5.74 | 6.08 | 5.68 | 5.91 | 5.91 | 1.03% | 132,188,300 |
| Oct 9, 2025 | 5.64 | 5.86 | 5.61 | 5.85 | 5.85 | 9.76% | 89,507,270 |
| Sep 30, 2025 | 5.35 | 5.44 | 5.30 | 5.33 | 5.33 | -0.93% | 118,728,200 |