Skip to main content
Xinjiang Tianshun Supply Chain Co., Ltd. (SHE:002800)
China flag China · Delayed Price · Currency is CNY
23.42
-0.93 (-3.82%)
Mar 9, 2026, 3:04 PM CST

SHE:002800 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202624.8425.0022.8323.4223.42-3.82%13,566,950
Mar 6, 202623.4025.7523.4024.3524.354.02%22,816,508
Mar 5, 202621.4223.4121.3823.4123.4110.01%6,774,120
Mar 4, 202620.9721.5920.4221.2821.28-0.33%10,946,560
Mar 3, 202622.9822.9821.2821.3521.35-5.66%10,351,760
Mar 2, 202623.0024.0322.5022.6322.630.31%12,457,740
Feb 27, 202622.4223.7422.3222.5622.561.53%12,785,720
Feb 26, 202620.7522.5520.6522.2222.227.34%10,676,370
Feb 25, 202621.1021.1020.3120.7020.70-1.24%7,283,016
Feb 24, 202620.4421.6620.2920.9620.962.69%9,024,152
Feb 13, 202620.0220.8919.4220.4120.412.77%8,272,561
Feb 12, 202620.6220.9419.6619.8619.86-3.55%8,500,203
Feb 11, 202619.7220.8319.5120.5920.594.46%9,306,191
Feb 10, 202619.0120.1518.8519.7119.713.25%10,375,010
Feb 9, 202618.4919.4317.8319.0919.095.30%12,941,240
Feb 6, 202617.3019.1017.3018.1318.134.44%12,912,290
Feb 5, 202617.8717.8717.2117.3617.36-2.96%5,587,416
Feb 4, 202617.0018.2916.8617.8917.895.92%9,402,840
Feb 3, 202616.8417.1016.5216.8916.891.62%3,516,362
Feb 2, 202616.5517.2616.4016.6216.62-0.12%5,975,840
Jan 30, 202616.5716.8416.2216.6416.64-0.24%6,552,860
Jan 29, 202615.9817.0615.6916.6816.683.86%9,084,228
Jan 28, 202616.8016.8115.9816.0616.06-3.83%5,622,894
Jan 27, 202617.1017.1516.2616.7016.70-2.34%5,618,888
Jan 26, 202616.9917.3016.6317.1017.100.71%6,585,600
Jan 23, 202616.5617.3516.4316.9816.982.78%6,674,667
Jan 22, 202616.6616.7616.3316.5216.52-0.84%6,109,591
Jan 21, 202616.7116.8516.4416.6616.66-0.30%5,604,028
Jan 20, 202617.3617.3616.6016.7116.71-4.35%7,614,884
Jan 19, 202617.5917.8617.0217.4717.47-0.68%8,759,056
Jan 16, 202617.7118.6817.4117.5917.591.62%12,245,270
Jan 15, 202616.6718.1416.5617.3117.313.22%11,386,450
Jan 14, 202616.3616.9816.2916.7716.771.88%8,486,888
Jan 13, 202616.3617.3016.3316.4616.460.67%10,952,240
Jan 12, 202616.0216.3515.7216.3516.352.06%7,868,059
Jan 9, 202615.9916.4915.7416.0216.02-0.12%6,350,796
Jan 8, 202615.6516.2015.5016.0416.041.45%7,596,564
Jan 7, 202615.6915.9615.2315.8115.810.96%8,825,636
Jan 6, 202615.5415.7915.2815.6615.661.29%7,620,208
Jan 5, 202615.7515.8415.4215.4615.46-1.90%8,223,752
Dec 31, 202515.1916.1415.1915.7615.764.16%13,496,510
Dec 30, 202515.6715.6914.9715.1315.13-3.94%8,674,228
Dec 29, 202515.6715.8915.3615.7515.751.09%12,816,001
Dec 26, 202516.1316.1315.4215.5815.58-4.65%20,377,470
Dec 25, 202515.6616.3415.1316.3416.3410.03%11,487,780
Dec 24, 202514.9315.0014.6714.8514.85-1.00%7,136,028
Dec 23, 202515.8015.8714.9315.0015.00-2.72%16,614,000
Dec 22, 202514.1115.4214.0115.4215.429.99%10,055,750
Dec 19, 202513.6014.0513.5614.0214.023.16%3,815,164
Dec 18, 202513.4013.7113.3013.5913.590.89%3,320,100
Dec 17, 202513.4313.4913.0313.4713.470.90%3,305,120
Dec 16, 202513.5213.7313.3213.3513.35-2.48%3,267,956
Dec 15, 202513.4813.7413.1313.6913.691.94%4,182,420
Dec 12, 202513.9014.1713.4013.4313.43-3.80%7,055,016
Dec 11, 202514.8514.9913.9413.9613.96-6.43%7,639,412
Dec 10, 202515.3415.4214.8814.9214.92-3.12%5,246,360
Dec 9, 202515.5015.5515.2215.4015.40-0.65%4,140,994
Dec 8, 202515.3415.5515.0915.5015.501.11%5,160,868
Dec 5, 202515.1515.4514.9015.3315.331.25%4,911,654
Dec 4, 202515.6015.7015.0815.1415.14-2.95%6,005,800
Dec 3, 202515.5915.8815.3915.6015.60-0.26%6,859,900
Dec 2, 202515.6815.7215.4715.6415.64-0.32%5,151,835
Dec 1, 202515.6315.8715.5115.6915.690.77%7,944,700
Nov 28, 202515.6515.6715.1915.5715.571.50%9,820,084
Nov 27, 202515.8616.0215.2215.3415.34-4.24%17,842,540
Nov 26, 202514.6016.0214.5216.0216.0210.03%11,573,872
Nov 25, 202514.5014.7214.3114.5614.561.11%3,422,604
Nov 24, 202514.3014.7214.1914.4014.400.84%4,198,040
Nov 21, 202515.1015.2914.0014.2814.28-6.48%6,533,758
Nov 20, 202515.2215.4515.0715.2715.270.66%4,951,096
Nov 19, 202515.4515.6815.0615.1715.17-1.88%5,693,388
Nov 18, 202515.9515.9515.3915.4615.46-4.09%7,951,428
Nov 17, 202515.6216.1415.3816.1216.124.00%12,227,220
Nov 14, 202515.7615.8815.4815.5015.50-1.59%9,899,360
Nov 13, 202515.2916.6015.1015.7515.754.17%15,434,540
Nov 12, 202515.2115.3515.0415.1215.12-0.66%2,899,508
Nov 11, 202514.9915.3614.7915.2215.222.35%5,967,148
Nov 10, 202514.8214.9814.6714.8714.871.02%3,545,640
Nov 7, 202514.7914.9714.6814.7214.72-0.54%3,047,388
Nov 6, 202514.9515.0014.5814.8014.80-1.07%2,938,840
Nov 5, 202514.8115.0714.7714.9614.961.01%3,777,960
Nov 4, 202514.8314.8814.6814.8114.810.14%2,876,512
Nov 3, 202514.7014.8214.5014.7914.791.51%3,278,760
Oct 31, 202514.4414.6814.4214.5714.570.48%3,337,944
Oct 30, 202514.4614.6814.3714.5014.500.21%3,572,647
Oct 29, 202514.8514.8514.3114.4714.47-2.43%5,550,496
Oct 28, 202514.8315.1014.7414.8314.83-1.26%4,780,400
Oct 27, 202515.0815.2014.7715.0215.02-0.79%5,371,412
Oct 24, 202515.1615.2914.9815.1415.14-0.13%4,690,656
Oct 23, 202515.2615.3514.9815.1615.16-1.62%5,944,380
Oct 22, 202515.3015.5815.1915.4115.411.12%7,206,980
Oct 21, 202515.1115.2514.9815.2415.240.46%5,223,220
Oct 20, 202515.1915.2914.9215.1715.171.74%5,579,440
Oct 17, 202514.9515.3514.9014.9114.910.07%7,261,278
Oct 16, 202515.1615.1914.7714.9014.90-1.65%6,249,540
Oct 15, 202515.3815.4015.0215.1515.15-1.50%7,234,664
Oct 14, 202514.9915.5214.8415.3815.383.64%12,361,350
Oct 13, 202514.7014.9614.3814.8414.84-1.20%6,216,792
Oct 10, 202514.6015.2814.5215.0215.022.39%10,588,160
Oct 9, 202514.2514.8614.1014.6714.675.39%9,535,686