Skip to main content
Xinjiang Tianshun Supply Chain Co., Ltd. (SHE:002800)
China flag China · Delayed Price · Currency is CNY
17.63
+0.12 (0.69%)
Apr 29, 2026, 3:04 PM CST

SHE:002800 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.5517.8017.2917.6317.630.69%3,728,396
Apr 28, 202617.6717.8917.4317.5117.51-1.19%3,748,900
Apr 27, 202618.1818.1817.0517.7217.72-2.05%6,066,604
Apr 24, 202617.6018.2817.5018.0918.092.32%4,928,100
Apr 23, 202617.8117.8617.3117.6817.68-0.62%4,140,596
Apr 22, 202617.9118.2017.5917.7917.79-0.78%6,412,996
Apr 21, 202617.5918.3017.4817.9317.931.64%7,109,293
Apr 20, 202617.5017.8917.1217.6417.640.86%5,303,260
Apr 17, 202616.8517.6916.8017.4917.493.43%6,829,992
Apr 16, 202616.8517.1116.4416.9116.910.42%6,699,390
Apr 15, 202616.7917.0916.3616.8416.841.20%6,763,084
Apr 14, 202616.5216.6516.1016.6416.64-1.36%7,766,412
Apr 13, 202616.7417.0616.6116.8716.87-1.00%7,416,100
Apr 10, 202617.9817.9816.6017.0417.04-9,857,315
Apr 9, 202617.9317.9316.8217.0417.04-4.64%10,802,996
Apr 8, 202618.2918.6317.6817.8717.871.25%10,704,100
Apr 7, 202616.7618.5016.7617.6517.65-5.21%13,326,520
Apr 3, 202619.8020.1218.6218.6218.62-10.00%8,944,380
Apr 2, 202621.2121.7020.3320.6920.69-2.45%8,213,140
Apr 1, 202623.2923.7320.6221.2121.21-7.42%17,417,770
Mar 31, 202621.2322.9121.1422.9122.919.99%10,607,350
Mar 30, 202619.8821.0019.5120.8320.833.99%5,789,156
Mar 27, 202619.6020.4819.3720.0320.031.52%5,384,524
Mar 26, 202619.8720.4819.2819.7319.73-1.25%7,119,252
Mar 25, 202620.6820.8619.8419.9819.98-3.57%9,488,460
Mar 24, 202620.8420.8819.3920.7220.72-3.81%14,152,392
Mar 23, 202621.5423.8721.5421.5421.54-9.99%5,705,920
Mar 20, 202622.8824.5822.7323.9323.935.19%8,917,440
Mar 19, 202623.0623.4822.3522.7522.75-1.60%5,641,231
Mar 18, 202623.4623.5522.9023.1223.12-0.22%4,927,080
Mar 17, 202624.5424.5423.1423.1723.17-6.12%8,955,236
Mar 16, 202623.6624.8022.7524.6824.683.57%10,781,310
Mar 13, 202623.9824.9223.5023.8323.83-1.37%9,350,196
Mar 12, 202624.2424.4223.2124.1624.16-0.45%8,162,396
Mar 11, 202623.9024.7223.6924.2724.271.76%7,105,556
Mar 10, 202623.3824.5023.1323.8523.851.84%11,299,076
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