Tianjin Tianbao Infrastructure Co., Ltd. (SHE:000965)
China
· Delayed Price · Currency is CNY 3.640
+0.090 (2.54%)
Apr 29, 2026, 3:04 PM CST
SHE:000965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.52 | 3.65 | 3.52 | 3.64 | - | 2.54% | 10,218,770 |
| Apr 28, 2026 | 3.55 | 3.58 | 3.52 | 3.55 | 3.55 | -0.84% | 12,488,300 |
| Apr 27, 2026 | 3.56 | 3.59 | 3.48 | 3.58 | 3.58 | 1.13% | 17,131,430 |
| Apr 24, 2026 | 3.52 | 3.55 | 3.48 | 3.54 | 3.54 | 0.28% | 13,024,590 |
| Apr 23, 2026 | 3.58 | 3.58 | 3.51 | 3.53 | 3.53 | -1.40% | 17,610,570 |
| Apr 22, 2026 | 3.60 | 3.61 | 3.56 | 3.58 | 3.58 | -0.83% | 13,163,500 |
| Apr 21, 2026 | 3.62 | 3.66 | 3.59 | 3.61 | 3.61 | -0.55% | 14,232,780 |
| Apr 20, 2026 | 3.64 | 3.65 | 3.58 | 3.63 | 3.63 | -0.55% | 14,739,020 |
| Apr 17, 2026 | 3.66 | 3.68 | 3.62 | 3.65 | 3.65 | 0.27% | 17,519,800 |
| Apr 16, 2026 | 3.63 | 3.65 | 3.61 | 3.64 | 3.64 | 0.28% | 15,149,920 |
| Apr 15, 2026 | 3.71 | 3.72 | 3.61 | 3.63 | 3.63 | -2.68% | 23,334,630 |
| Apr 14, 2026 | 3.67 | 3.74 | 3.66 | 3.73 | 3.73 | 2.19% | 28,451,860 |
| Apr 13, 2026 | 3.60 | 3.67 | 3.56 | 3.65 | 3.65 | 0.83% | 18,050,800 |
| Apr 10, 2026 | 3.62 | 3.67 | 3.62 | 3.62 | 3.62 | 0.28% | 18,303,600 |
| Apr 9, 2026 | 3.67 | 3.68 | 3.58 | 3.61 | 3.61 | -2.43% | 22,855,010 |
| Apr 8, 2026 | 3.64 | 3.70 | 3.63 | 3.70 | 3.70 | 2.78% | 23,592,400 |
| Apr 7, 2026 | 3.51 | 3.62 | 3.50 | 3.60 | 3.60 | 2.27% | 23,365,410 |
| Apr 3, 2026 | 3.66 | 3.67 | 3.51 | 3.52 | 3.52 | -3.56% | 23,094,910 |
| Apr 2, 2026 | 3.71 | 3.71 | 3.62 | 3.65 | 3.65 | -1.88% | 30,179,010 |
| Apr 1, 2026 | 3.81 | 3.84 | 3.68 | 3.72 | 3.72 | -1.85% | 45,442,740 |
| Mar 31, 2026 | 3.87 | 3.93 | 3.77 | 3.79 | 3.79 | -1.81% | 59,111,120 |
| Mar 30, 2026 | 3.79 | 4.12 | 3.79 | 3.86 | 3.86 | -0.52% | 75,142,140 |
| Mar 27, 2026 | 3.97 | 4.00 | 3.82 | 3.88 | 3.88 | -7.18% | 121,643,600 |
| Mar 26, 2026 | 4.18 | 4.18 | 4.10 | 4.18 | 4.18 | 10.00% | 76,378,450 |
| Mar 25, 2026 | 3.68 | 3.80 | 3.64 | 3.80 | 3.80 | 3.54% | 23,492,850 |
| Mar 24, 2026 | 3.57 | 3.67 | 3.50 | 3.67 | 3.67 | 4.86% | 24,594,760 |
| Mar 23, 2026 | 3.67 | 3.68 | 3.45 | 3.50 | 3.50 | -6.42% | 31,288,220 |
| Mar 20, 2026 | 3.90 | 3.90 | 3.73 | 3.74 | 3.74 | -3.36% | 24,990,960 |
| Mar 19, 2026 | 3.96 | 3.98 | 3.85 | 3.87 | 3.87 | -2.76% | 21,039,610 |
| Mar 18, 2026 | 4.04 | 4.05 | 3.93 | 3.98 | 3.98 | -1.24% | 24,210,290 |
| Mar 17, 2026 | 4.04 | 4.12 | 4.02 | 4.03 | 4.03 | 0.25% | 36,996,560 |
| Mar 16, 2026 | 4.00 | 4.06 | 3.99 | 4.02 | 4.02 | 0.25% | 18,820,358 |
| Mar 13, 2026 | 3.97 | 4.08 | 3.96 | 4.01 | 4.01 | 0.50% | 33,081,590 |
| Mar 12, 2026 | 4.00 | 4.03 | 3.98 | 3.99 | 3.99 | 0.25% | 18,546,020 |
| Mar 11, 2026 | 3.97 | 3.99 | 3.95 | 3.98 | 3.98 | 0.25% | 15,275,990 |
| Mar 10, 2026 | 3.98 | 3.98 | 3.95 | 3.97 | 3.97 | 0.51% | 14,936,090 |
| 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 |