Guangdong TianYiMa Information Industry Co.,Ltd. (SHE:301178)
China
· Delayed Price · Currency is CNY 52.62
-0.27 (-0.51%)
At close: Mar 10, 2026
SHE:301178 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 53.41 | 54.28 | 52.47 | 52.62 | 52.62 | -0.51% | 2,253,762 |
| Mar 9, 2026 | 50.00 | 53.16 | 49.55 | 52.89 | 52.89 | 3.40% | 3,117,435 |
| Mar 6, 2026 | 47.71 | 52.25 | 47.70 | 51.15 | 51.15 | 7.46% | 3,128,850 |
| Mar 5, 2026 | 47.46 | 48.29 | 47.08 | 47.60 | 47.60 | 2.37% | 1,249,620 |
| Mar 4, 2026 | 47.69 | 48.17 | 46.25 | 46.50 | 46.50 | -2.41% | 1,600,980 |
| Mar 3, 2026 | 49.80 | 50.20 | 47.50 | 47.65 | 47.65 | -4.32% | 1,402,800 |
| Mar 2, 2026 | 51.60 | 51.73 | 49.49 | 49.80 | 49.80 | -4.96% | 1,838,600 |
| Feb 27, 2026 | 51.20 | 52.57 | 50.82 | 52.40 | 52.40 | 2.01% | 1,503,135 |
| Feb 26, 2026 | 51.31 | 51.46 | 50.61 | 51.37 | 51.37 | 0.12% | 1,398,500 |
| Feb 25, 2026 | 51.79 | 51.89 | 51.10 | 51.31 | 51.31 | -1.10% | 1,073,748 |
| Feb 24, 2026 | 53.00 | 53.00 | 51.23 | 51.88 | 51.88 | -0.19% | 1,324,821 |
| Feb 13, 2026 | 52.87 | 53.60 | 51.88 | 51.98 | 51.98 | -2.59% | 1,479,645 |
| Feb 12, 2026 | 51.45 | 53.90 | 50.68 | 53.36 | 53.36 | 4.79% | 2,712,132 |
| Feb 11, 2026 | 52.30 | 52.35 | 50.91 | 50.92 | 50.92 | -3.06% | 1,561,420 |
| Feb 10, 2026 | 52.50 | 52.97 | 50.00 | 52.53 | 52.53 | 0.36% | 1,245,430 |
| Feb 9, 2026 | 52.88 | 52.88 | 51.93 | 52.34 | 52.34 | 0.93% | 1,130,450 |
| Feb 6, 2026 | 51.61 | 52.49 | 51.02 | 51.86 | 51.86 | 0.50% | 1,193,630 |
| Feb 5, 2026 | 53.75 | 53.91 | 51.51 | 51.60 | 51.60 | -4.78% | 2,001,600 |
| Feb 4, 2026 | 53.68 | 54.50 | 52.38 | 54.19 | 54.19 | 1.16% | 2,058,950 |
| Feb 3, 2026 | 54.40 | 54.94 | 52.51 | 53.57 | 53.57 | -1.18% | 2,754,077 |
| Feb 2, 2026 | 56.55 | 57.46 | 54.00 | 54.21 | 54.21 | -4.24% | 3,001,737 |
| Jan 30, 2026 | 54.22 | 57.50 | 54.00 | 56.61 | 56.61 | 3.68% | 4,554,316 |
| Jan 29, 2026 | 55.00 | 56.45 | 53.07 | 54.60 | 54.60 | -3.47% | 3,631,502 |
| Jan 28, 2026 | 52.05 | 57.36 | 52.05 | 56.56 | 56.56 | 7.98% | 5,475,483 |
| Jan 27, 2026 | 52.88 | 53.40 | 50.80 | 52.38 | 52.38 | -1.56% | 1,990,200 |
| Jan 26, 2026 | 53.90 | 54.98 | 52.30 | 53.21 | 53.21 | -1.23% | 1,779,161 |
| Jan 23, 2026 | 53.22 | 54.10 | 52.78 | 53.87 | 53.87 | 1.45% | 1,859,297 |
| Jan 22, 2026 | 53.55 | 54.17 | 52.80 | 53.10 | 53.10 | -0.56% | 1,383,063 |
| Jan 21, 2026 | 52.98 | 53.68 | 52.38 | 53.40 | 53.40 | 0.68% | 1,824,183 |
| Jan 20, 2026 | 54.64 | 55.27 | 52.40 | 53.04 | 53.04 | -2.89% | 1,950,460 |
| Jan 19, 2026 | 54.47 | 56.16 | 54.10 | 54.62 | 54.62 | -0.38% | 1,649,000 |
| Jan 16, 2026 | 55.85 | 55.89 | 54.10 | 54.83 | 54.83 | -1.72% | 1,616,949 |
| Jan 15, 2026 | 56.61 | 56.61 | 55.02 | 55.79 | 55.79 | -1.13% | 2,205,220 |
| Jan 14, 2026 | 55.12 | 57.20 | 55.03 | 56.43 | 56.43 | 2.43% | 4,148,674 |
| Jan 13, 2026 | 56.03 | 57.53 | 54.70 | 55.09 | 55.09 | 0.15% | 4,745,044 |
| Jan 12, 2026 | 52.58 | 55.80 | 52.05 | 55.01 | 55.01 | 5.54% | 4,086,903 |
| Jan 9, 2026 | 51.98 | 52.35 | 51.54 | 52.12 | 52.12 | 0.79% | 1,962,093 |
| Jan 8, 2026 | 52.60 | 52.75 | 51.40 | 51.71 | 51.71 | -1.71% | 2,574,017 |
| Jan 7, 2026 | 53.96 | 54.46 | 52.40 | 52.61 | 52.61 | -2.50% | 2,562,443 |
| Jan 6, 2026 | 53.08 | 54.63 | 52.30 | 53.96 | 53.96 | 1.68% | 3,251,613 |
| Jan 5, 2026 | 49.37 | 53.95 | 49.20 | 53.07 | 53.07 | 8.13% | 4,273,481 |
| Dec 31, 2025 | 48.91 | 50.20 | 47.55 | 49.08 | 49.08 | -0.35% | 3,237,701 |
| Dec 30, 2025 | 48.90 | 49.45 | 48.18 | 49.25 | 49.25 | 0.72% | 2,089,197 |
| Dec 29, 2025 | 48.42 | 49.85 | 48.20 | 48.90 | 48.90 | 1.24% | 2,427,546 |
| Dec 26, 2025 | 48.35 | 49.28 | 48.10 | 48.30 | 48.30 | -0.58% | 1,461,487 |
| Dec 25, 2025 | 48.51 | 48.66 | 47.58 | 48.58 | 48.58 | 0.85% | 1,227,164 |
| Dec 24, 2025 | 47.52 | 48.65 | 47.45 | 48.17 | 48.17 | 1.37% | 892,855 |
| Dec 23, 2025 | 47.83 | 48.24 | 46.99 | 47.52 | 47.52 | -0.65% | 1,208,000 |
| Dec 22, 2025 | 49.27 | 49.29 | 47.75 | 47.83 | 47.83 | -2.92% | 1,292,155 |
| Dec 19, 2025 | 48.30 | 49.50 | 47.89 | 49.27 | 49.27 | 1.48% | 1,466,016 |
| Dec 18, 2025 | 47.78 | 48.98 | 47.42 | 48.55 | 48.55 | 1.34% | 1,516,364 |
| Dec 17, 2025 | 48.42 | 49.42 | 47.00 | 47.91 | 47.91 | -0.99% | 1,511,229 |
| Dec 16, 2025 | 49.38 | 49.96 | 48.20 | 48.39 | 48.39 | -1.95% | 1,220,500 |
| Dec 15, 2025 | 49.34 | 50.80 | 48.81 | 49.35 | 49.35 | -0.38% | 1,480,061 |
| Dec 12, 2025 | 50.60 | 50.81 | 49.28 | 49.54 | 49.54 | -2.09% | 1,327,697 |
| Dec 11, 2025 | 52.06 | 52.06 | 50.39 | 50.60 | 50.60 | -2.32% | 1,288,142 |
| Dec 10, 2025 | 51.98 | 52.74 | 50.56 | 51.80 | 51.80 | -0.38% | 1,721,080 |
| Dec 9, 2025 | 51.24 | 52.82 | 51.02 | 52.00 | 52.00 | 0.97% | 1,792,300 |
| Dec 8, 2025 | 51.68 | 52.04 | 51.31 | 51.50 | 51.50 | 0.45% | 1,110,600 |
| Dec 5, 2025 | 50.62 | 51.50 | 50.10 | 51.27 | 51.27 | 0.65% | 1,039,198 |
| Dec 4, 2025 | 51.87 | 52.10 | 50.50 | 50.94 | 50.94 | -1.79% | 1,359,100 |
| Dec 3, 2025 | 52.52 | 52.74 | 50.00 | 51.87 | 51.87 | -1.26% | 1,848,900 |
| Dec 2, 2025 | 53.45 | 53.45 | 52.06 | 52.53 | 52.53 | -1.32% | 1,132,486 |
| Dec 1, 2025 | 53.98 | 53.98 | 53.06 | 53.23 | 53.23 | -0.73% | 1,139,800 |
| Nov 28, 2025 | 54.10 | 54.10 | 52.64 | 53.62 | 53.62 | 0.69% | 832,700 |
| Nov 27, 2025 | 53.01 | 54.58 | 52.48 | 53.25 | 53.25 | 0.45% | 1,776,200 |
| Nov 26, 2025 | 54.46 | 55.29 | 52.92 | 53.01 | 53.01 | -3.41% | 1,859,292 |
| Nov 25, 2025 | 54.25 | 56.60 | 54.03 | 54.88 | 54.88 | 1.25% | 2,084,604 |
| Nov 24, 2025 | 53.18 | 54.77 | 51.85 | 54.20 | 54.20 | 4.29% | 2,791,192 |
| Nov 21, 2025 | 56.71 | 59.00 | 51.97 | 51.97 | 51.97 | -9.24% | 3,513,980 |
| Nov 20, 2025 | 56.58 | 59.68 | 56.37 | 57.26 | 57.26 | 1.58% | 2,714,994 |
| Nov 19, 2025 | 62.31 | 63.99 | 55.00 | 56.37 | 56.37 | -9.52% | 4,943,411 |
| Nov 18, 2025 | 64.26 | 65.70 | 61.35 | 62.30 | 62.30 | -3.14% | 2,986,564 |
| Nov 17, 2025 | 62.04 | 64.99 | 62.04 | 64.32 | 64.32 | 3.74% | 3,477,237 |
| Nov 14, 2025 | 59.80 | 63.00 | 59.60 | 62.00 | 62.00 | 2.82% | 3,416,580 |
| Nov 13, 2025 | 59.47 | 62.33 | 58.85 | 60.30 | 60.30 | 0.75% | 2,192,324 |
| Nov 12, 2025 | 59.49 | 60.90 | 59.09 | 59.85 | 59.85 | 1.29% | 1,595,481 |
| Nov 11, 2025 | 60.53 | 60.71 | 58.71 | 59.09 | 59.09 | -2.72% | 1,975,469 |
| Nov 10, 2025 | 60.20 | 61.10 | 59.11 | 60.74 | 60.74 | 0.78% | 2,084,170 |
| Nov 7, 2025 | 59.00 | 61.00 | 59.00 | 60.27 | 60.27 | 1.14% | 1,892,623 |
| Nov 6, 2025 | 59.74 | 60.20 | 58.87 | 59.59 | 59.59 | -0.68% | 2,204,449 |
| Nov 5, 2025 | 61.98 | 61.98 | 59.75 | 60.00 | 60.00 | -5.51% | 3,719,901 |
| Nov 4, 2025 | 60.69 | 64.34 | 59.80 | 63.50 | 63.50 | 2.12% | 4,778,997 |
| Nov 3, 2025 | 63.00 | 66.60 | 60.88 | 62.18 | 62.18 | 0.03% | 3,996,164 |
| Oct 31, 2025 | 59.02 | 62.45 | 58.97 | 62.16 | 62.16 | 5.27% | 3,228,775 |
| Oct 30, 2025 | 60.39 | 60.80 | 58.85 | 59.05 | 59.05 | -3.20% | 3,071,745 |
| Oct 29, 2025 | 62.11 | 63.33 | 60.88 | 61.00 | 61.00 | -1.91% | 2,122,761 |
| Oct 28, 2025 | 62.69 | 62.87 | 60.77 | 62.19 | 62.19 | -1.16% | 1,933,033 |
| Oct 27, 2025 | 62.73 | 64.20 | 60.23 | 62.92 | 62.92 | -0.44% | 1,954,100 |
| Oct 24, 2025 | 64.18 | 65.17 | 62.68 | 63.20 | 63.20 | -0.80% | 2,410,388 |
| Oct 23, 2025 | 66.29 | 66.37 | 62.28 | 63.71 | 63.71 | -4.18% | 3,131,329 |
| Oct 22, 2025 | 68.01 | 69.33 | 65.16 | 66.49 | 66.49 | -3.48% | 2,882,468 |
| Oct 21, 2025 | 67.63 | 70.38 | 66.88 | 68.89 | 68.89 | 2.20% | 3,863,520 |
| Oct 20, 2025 | 67.26 | 69.77 | 66.10 | 67.41 | 67.41 | 1.67% | 3,076,240 |
| Oct 17, 2025 | 67.78 | 69.55 | 66.00 | 66.30 | 66.30 | -2.01% | 3,059,996 |
| Oct 16, 2025 | 65.80 | 69.45 | 65.21 | 67.66 | 67.66 | 3.36% | 3,549,546 |
| Oct 15, 2025 | 65.00 | 66.64 | 63.66 | 65.46 | 65.46 | 1.22% | 1,765,215 |
| Oct 14, 2025 | 66.79 | 68.44 | 64.37 | 64.67 | 64.67 | -2.31% | 2,626,480 |
| Oct 13, 2025 | 58.69 | 67.29 | 58.69 | 66.20 | 66.20 | 0.61% | 3,187,147 |
| Oct 10, 2025 | 68.73 | 68.97 | 65.69 | 65.80 | 65.80 | -2.95% | 2,853,160 |