Tianjin Tianbao Infrastructure Co., Ltd. (SHE:000965)
China
· Delayed Price · Currency is CNY 3.970
+0.020 (0.51%)
Mar 10, 2026, 2:25 PM CST
SHE:000965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.88 | 3.98 | 3.88 | 3.96 | - | 0.25% | 7,820,570 |
| Mar 9, 2026 | 3.96 | 3.99 | 3.90 | 3.95 | 3.95 | -1.00% | 19,133,980 |
| Mar 6, 2026 | 3.88 | 4.00 | 3.85 | 3.99 | 3.99 | 2.57% | 23,939,580 |
| Mar 5, 2026 | 3.89 | 3.91 | 3.86 | 3.89 | 3.89 | 1.57% | 17,558,060 |
| Mar 4, 2026 | 3.90 | 3.93 | 3.80 | 3.83 | 3.83 | -2.54% | 26,630,110 |
| Mar 3, 2026 | 4.00 | 4.03 | 3.92 | 3.93 | 3.93 | -1.75% | 36,679,890 |
| Mar 2, 2026 | 4.03 | 4.06 | 3.95 | 4.00 | 4.00 | -2.44% | 35,285,740 |
| Feb 27, 2026 | 4.06 | 4.10 | 4.04 | 4.10 | 4.10 | 1.23% | 23,874,060 |
| Feb 26, 2026 | 4.16 | 4.16 | 4.04 | 4.05 | 4.05 | -1.94% | 42,525,100 |
| Feb 25, 2026 | 4.05 | 4.17 | 4.04 | 4.13 | 4.13 | 1.98% | 41,752,170 |
| Feb 24, 2026 | 3.99 | 4.06 | 3.98 | 4.05 | 4.05 | 1.76% | 25,331,070 |
| Feb 13, 2026 | 4.00 | 4.03 | 3.97 | 3.98 | 3.98 | -0.75% | 23,263,120 |
| Feb 12, 2026 | 4.08 | 4.09 | 4.00 | 4.01 | 4.01 | -1.47% | 29,566,710 |
| Feb 11, 2026 | 4.07 | 4.10 | 4.05 | 4.07 | 4.07 | - | 18,496,860 |
| Feb 10, 2026 | 4.16 | 4.16 | 4.07 | 4.07 | 4.07 | -2.16% | 27,511,270 |
| Feb 9, 2026 | 4.10 | 4.19 | 4.09 | 4.16 | 4.16 | 2.21% | 32,649,500 |
| Feb 6, 2026 | 4.09 | 4.13 | 4.05 | 4.07 | 4.07 | -0.97% | 26,662,090 |
| Feb 5, 2026 | 4.11 | 4.18 | 4.10 | 4.11 | 4.11 | -0.72% | 45,876,250 |
| Feb 4, 2026 | 4.02 | 4.16 | 3.98 | 4.14 | 4.14 | 2.99% | 61,909,728 |
| Feb 3, 2026 | 4.08 | 4.19 | 4.00 | 4.02 | 4.02 | 2.03% | 46,826,092 |
| Feb 2, 2026 | 3.98 | 4.04 | 3.94 | 3.94 | 3.94 | -1.99% | 28,582,150 |
| Jan 30, 2026 | 4.14 | 4.15 | 3.96 | 4.02 | 4.02 | -3.83% | 56,648,210 |
| Jan 29, 2026 | 4.09 | 4.22 | 4.05 | 4.18 | 4.18 | 1.70% | 63,079,770 |
| Jan 28, 2026 | 4.08 | 4.12 | 4.05 | 4.11 | 4.11 | 0.98% | 29,235,670 |
| Jan 27, 2026 | 4.10 | 4.11 | 4.01 | 4.07 | 4.07 | -0.73% | 29,535,152 |
| Jan 26, 2026 | 4.13 | 4.14 | 4.07 | 4.10 | 4.10 | -1.20% | 35,246,610 |
| Jan 23, 2026 | 4.15 | 4.16 | 4.10 | 4.15 | 4.15 | - | 33,647,040 |
| Jan 22, 2026 | 4.10 | 4.15 | 4.06 | 4.15 | 4.15 | 1.22% | 39,279,582 |
| Jan 21, 2026 | 4.06 | 4.10 | 4.04 | 4.10 | 4.10 | 0.24% | 33,094,120 |
| Jan 20, 2026 | 4.05 | 4.10 | 4.02 | 4.09 | 4.09 | 1.49% | 41,866,228 |
| Jan 19, 2026 | 3.95 | 4.04 | 3.92 | 4.03 | 4.03 | 2.03% | 31,318,950 |
| Jan 16, 2026 | 4.05 | 4.05 | 3.93 | 3.95 | 3.95 | -1.50% | 28,682,360 |
| Jan 15, 2026 | 4.00 | 4.06 | 3.97 | 4.01 | 4.01 | 0.25% | 30,352,920 |
| Jan 14, 2026 | 4.02 | 4.07 | 3.95 | 4.00 | 4.00 | -0.74% | 46,358,070 |
| Jan 13, 2026 | 4.10 | 4.12 | 4.02 | 4.03 | 4.03 | -1.47% | 43,718,739 |
| Jan 12, 2026 | 4.11 | 4.12 | 4.05 | 4.09 | 4.09 | - | 35,804,785 |
| Jan 9, 2026 | 4.08 | 4.15 | 4.03 | 4.09 | 4.09 | 0.99% | 43,851,381 |
| Jan 8, 2026 | 3.98 | 4.07 | 3.95 | 4.05 | 4.05 | 2.02% | 39,098,164 |
| Jan 7, 2026 | 4.00 | 4.02 | 3.96 | 3.97 | 3.97 | -0.75% | 25,810,580 |
| Jan 6, 2026 | 3.94 | 4.00 | 3.92 | 4.00 | 4.00 | 1.52% | 34,490,090 |
| Jan 5, 2026 | 3.93 | 3.96 | 3.90 | 3.94 | 3.94 | 0.51% | 27,777,240 |
| Dec 31, 2025 | 3.92 | 3.94 | 3.86 | 3.92 | 3.92 | 0.51% | 24,549,040 |
| Dec 30, 2025 | 3.91 | 3.94 | 3.89 | 3.90 | 3.90 | 0.52% | 20,643,720 |
| Dec 29, 2025 | 3.94 | 3.94 | 3.88 | 3.88 | 3.88 | -1.27% | 17,736,340 |
| Dec 26, 2025 | 3.93 | 3.96 | 3.91 | 3.93 | 3.93 | -0.51% | 24,010,600 |
| Dec 25, 2025 | 3.96 | 3.97 | 3.90 | 3.95 | 3.95 | 0.77% | 18,699,660 |
| Dec 24, 2025 | 3.89 | 3.92 | 3.87 | 3.92 | 3.92 | 1.29% | 16,488,960 |
| Dec 23, 2025 | 3.91 | 3.93 | 3.86 | 3.87 | 3.87 | -1.53% | 22,180,890 |
| Dec 22, 2025 | 3.94 | 3.95 | 3.91 | 3.93 | 3.93 | -0.25% | 24,147,380 |
| Dec 19, 2025 | 3.84 | 3.95 | 3.84 | 3.94 | 3.94 | 2.07% | 33,589,048 |
| Dec 18, 2025 | 3.85 | 3.89 | 3.83 | 3.86 | 3.86 | -0.26% | 20,838,690 |
| Dec 17, 2025 | 3.83 | 3.88 | 3.78 | 3.87 | 3.87 | - | 26,433,220 |
| Dec 16, 2025 | 3.88 | 3.91 | 3.82 | 3.87 | 3.87 | - | 25,114,510 |
| Dec 15, 2025 | 3.86 | 3.91 | 3.81 | 3.87 | 3.87 | -0.26% | 22,533,640 |
| Dec 12, 2025 | 3.93 | 3.95 | 3.88 | 3.88 | 3.88 | -1.27% | 34,784,000 |
| Dec 11, 2025 | 4.09 | 4.09 | 3.93 | 3.93 | 3.93 | -4.84% | 60,666,130 |
| Dec 10, 2025 | 4.04 | 4.16 | 3.99 | 4.13 | 4.13 | 1.72% | 74,174,130 |
| Dec 9, 2025 | 4.18 | 4.19 | 4.05 | 4.06 | 4.06 | -3.33% | 69,503,430 |
| Dec 8, 2025 | 4.24 | 4.27 | 4.18 | 4.20 | 4.20 | -0.94% | 50,926,240 |
| Dec 5, 2025 | 4.41 | 4.42 | 4.12 | 4.24 | 4.24 | -4.29% | 86,437,120 |
| Dec 4, 2025 | 4.51 | 4.62 | 4.41 | 4.43 | 4.43 | -1.56% | 55,218,660 |
| Dec 3, 2025 | 4.67 | 4.67 | 4.48 | 4.50 | 4.50 | -3.23% | 49,005,620 |
| Dec 2, 2025 | 4.65 | 4.70 | 4.57 | 4.65 | 4.65 | 0.87% | 62,656,290 |
| Dec 1, 2025 | 4.52 | 4.69 | 4.49 | 4.61 | 4.61 | 1.99% | 75,396,150 |
| Nov 28, 2025 | 4.46 | 4.56 | 4.35 | 4.52 | 4.52 | 1.35% | 116,108,200 |
| Nov 27, 2025 | 4.21 | 4.63 | 4.14 | 4.46 | 4.46 | 5.94% | 149,812,100 |
| Nov 26, 2025 | 4.23 | 4.31 | 4.19 | 4.21 | 4.21 | -0.94% | 31,280,220 |
| Nov 25, 2025 | 4.19 | 4.33 | 4.13 | 4.25 | 4.25 | 1.67% | 48,211,500 |
| Nov 24, 2025 | 4.15 | 4.21 | 4.12 | 4.18 | 4.18 | 0.97% | 32,941,370 |
| Nov 21, 2025 | 4.19 | 4.30 | 4.13 | 4.14 | 4.14 | -2.13% | 47,375,470 |
| Nov 20, 2025 | 4.23 | 4.33 | 4.14 | 4.23 | 4.23 | - | 48,958,040 |
| Nov 19, 2025 | 4.41 | 4.45 | 4.21 | 4.23 | 4.23 | -4.94% | 50,899,400 |
| Nov 18, 2025 | 4.68 | 4.68 | 4.37 | 4.45 | 4.45 | -4.51% | 67,357,130 |
| Nov 17, 2025 | 4.56 | 4.69 | 4.54 | 4.66 | 4.66 | 1.75% | 46,674,040 |
| Nov 14, 2025 | 4.59 | 4.65 | 4.57 | 4.58 | 4.58 | -0.65% | 43,793,710 |
| Nov 13, 2025 | 4.56 | 4.62 | 4.48 | 4.61 | 4.61 | 1.32% | 43,468,080 |
| Nov 12, 2025 | 4.59 | 4.63 | 4.51 | 4.55 | 4.55 | -1.09% | 31,078,270 |
| Nov 11, 2025 | 4.57 | 4.62 | 4.55 | 4.60 | 4.60 | 0.66% | 49,277,780 |
| Nov 10, 2025 | 4.48 | 4.59 | 4.46 | 4.57 | 4.57 | 2.47% | 58,749,090 |
| Nov 7, 2025 | 4.43 | 4.52 | 4.43 | 4.46 | 4.46 | 0.22% | 43,473,610 |
| Nov 6, 2025 | 4.49 | 4.51 | 4.39 | 4.45 | 4.45 | -0.67% | 42,597,340 |
| Nov 5, 2025 | 4.42 | 4.53 | 4.37 | 4.48 | 4.48 | 0.45% | 50,866,120 |
| Nov 4, 2025 | 4.46 | 4.48 | 4.41 | 4.46 | 4.46 | - | 50,231,580 |
| Nov 3, 2025 | 4.39 | 4.49 | 4.35 | 4.46 | 4.46 | 1.83% | 69,378,230 |
| Oct 31, 2025 | 4.29 | 4.56 | 4.26 | 4.38 | 4.38 | 2.10% | 86,145,490 |
| Oct 30, 2025 | 4.42 | 4.44 | 4.28 | 4.29 | 4.29 | -3.16% | 59,620,710 |
| Oct 29, 2025 | 4.50 | 4.52 | 4.36 | 4.43 | 4.43 | -1.34% | 64,752,260 |
| Oct 28, 2025 | 4.55 | 4.58 | 4.48 | 4.49 | 4.49 | - | 86,306,610 |
| Oct 27, 2025 | 4.50 | 4.55 | 4.44 | 4.49 | 4.49 | -2.39% | 93,781,650 |
| Oct 24, 2025 | 4.65 | 4.68 | 4.54 | 4.60 | 4.60 | -0.65% | 102,695,800 |
| Oct 23, 2025 | 4.80 | 4.82 | 4.56 | 4.63 | 4.63 | -3.94% | 172,758,200 |
| Oct 22, 2025 | 4.43 | 4.82 | 4.36 | 4.82 | 4.82 | 10.05% | 109,819,600 |
| Oct 21, 2025 | 4.26 | 4.39 | 4.25 | 4.38 | 4.38 | 2.58% | 44,284,340 |
| Oct 20, 2025 | 4.28 | 4.31 | 4.24 | 4.27 | 4.27 | - | 22,185,060 |
| Oct 17, 2025 | 4.31 | 4.37 | 4.25 | 4.27 | 4.27 | -0.47% | 28,333,080 |
| Oct 16, 2025 | 4.31 | 4.35 | 4.26 | 4.29 | 4.29 | -0.92% | 24,540,870 |
| Oct 15, 2025 | 4.26 | 4.33 | 4.26 | 4.33 | 4.33 | 1.41% | 32,845,590 |
| Oct 14, 2025 | 4.34 | 4.41 | 4.24 | 4.27 | 4.27 | -1.16% | 57,897,670 |
| Oct 13, 2025 | 4.14 | 4.35 | 4.07 | 4.32 | 4.32 | 2.37% | 57,470,290 |
| Oct 10, 2025 | 4.15 | 4.25 | 4.13 | 4.22 | 4.22 | 1.44% | 40,568,090 |