Guangdong TianYiMa Information Industry Co.,Ltd. (SHE:301178)
China
· Delayed Price · Currency is CNY 54.52
+0.65 (1.21%)
At close: Apr 29, 2026
SHE:301178 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 53.02 | 55.50 | 53.02 | 54.52 | 54.52 | 1.21% | 2,249,173 |
| Apr 28, 2026 | 55.03 | 56.28 | 53.51 | 53.87 | 53.87 | 1.20% | 3,762,327 |
| Apr 27, 2026 | 53.12 | 53.99 | 52.36 | 53.23 | 53.23 | 0.15% | 1,823,348 |
| Apr 24, 2026 | 52.57 | 54.20 | 51.30 | 53.15 | 53.15 | -1.99% | 2,967,812 |
| Apr 23, 2026 | 56.60 | 56.60 | 53.80 | 54.23 | 54.23 | -3.78% | 2,319,271 |
| Apr 22, 2026 | 54.29 | 56.90 | 53.20 | 56.36 | 56.36 | 4.95% | 3,831,000 |
| Apr 21, 2026 | 54.74 | 54.85 | 53.10 | 53.70 | 53.70 | -1.49% | 1,315,665 |
| Apr 20, 2026 | 55.19 | 56.00 | 54.30 | 54.51 | 54.51 | -1.25% | 2,083,379 |
| Apr 17, 2026 | 56.18 | 56.55 | 54.45 | 55.20 | 55.20 | -1.45% | 2,964,681 |
| Apr 16, 2026 | 52.42 | 56.98 | 52.15 | 56.01 | 56.01 | 7.20% | 4,500,534 |
| Apr 15, 2026 | 50.68 | 53.22 | 50.28 | 52.25 | 52.25 | 3.98% | 2,847,859 |
| Apr 14, 2026 | 50.78 | 50.92 | 49.58 | 50.25 | 50.25 | 1.01% | 939,074 |
| Apr 13, 2026 | 49.50 | 50.49 | 48.83 | 49.75 | 49.75 | -0.86% | 983,632 |
| Apr 10, 2026 | 49.93 | 51.60 | 49.33 | 50.18 | 50.18 | 2.22% | 1,722,900 |
| Apr 9, 2026 | 49.61 | 49.63 | 48.50 | 49.09 | 49.09 | -2.21% | 1,297,330 |
| Apr 8, 2026 | 48.89 | 50.35 | 48.89 | 50.20 | 50.20 | 4.82% | 1,329,039 |
| Apr 7, 2026 | 48.97 | 48.97 | 47.75 | 47.89 | 47.89 | -0.66% | 919,403 |
| Apr 3, 2026 | 49.87 | 49.87 | 47.82 | 48.21 | 48.21 | -2.31% | 1,221,503 |
| Apr 2, 2026 | 50.40 | 51.16 | 49.05 | 49.35 | 49.35 | -2.91% | 1,799,720 |
| Apr 1, 2026 | 50.34 | 51.37 | 46.58 | 50.83 | 50.83 | 3.48% | 2,507,343 |
| Mar 31, 2026 | 49.76 | 52.62 | 49.00 | 49.12 | 49.12 | 0.08% | 3,066,846 |
| Mar 30, 2026 | 49.20 | 49.64 | 48.38 | 49.08 | 49.08 | -1.05% | 1,503,641 |
| Mar 27, 2026 | 46.85 | 50.80 | 46.40 | 49.60 | 49.60 | 5.87% | 2,149,940 |
| Mar 26, 2026 | 47.90 | 48.37 | 46.49 | 46.85 | 46.85 | -1.55% | 887,600 |
| Mar 25, 2026 | 47.17 | 48.50 | 47.07 | 47.59 | 47.59 | 1.08% | 1,196,200 |
| Mar 24, 2026 | 45.51 | 47.18 | 44.80 | 47.08 | 47.08 | 6.52% | 1,815,100 |
| Mar 23, 2026 | 46.49 | 48.98 | 43.54 | 44.20 | 44.20 | -8.43% | 2,503,700 |
| Mar 20, 2026 | 50.16 | 51.29 | 48.15 | 48.27 | 48.27 | -3.77% | 1,373,280 |
| Mar 19, 2026 | 50.43 | 51.23 | 49.76 | 50.16 | 50.16 | -1.92% | 989,600 |
| Mar 18, 2026 | 49.71 | 51.28 | 49.71 | 51.14 | 51.14 | 2.90% | 865,420 |
| Mar 17, 2026 | 52.30 | 52.38 | 49.57 | 49.70 | 49.70 | -3.79% | 927,600 |
| Mar 16, 2026 | 50.97 | 52.77 | 50.36 | 51.66 | 51.66 | 1.27% | 1,172,980 |
| Mar 13, 2026 | 51.65 | 51.87 | 50.78 | 51.01 | 51.01 | -1.96% | 1,582,089 |
| Mar 12, 2026 | 52.38 | 53.64 | 51.51 | 52.03 | 52.03 | -0.69% | 1,808,097 |
| Mar 11, 2026 | 52.73 | 53.02 | 51.81 | 52.39 | 52.39 | -0.44% | 1,389,678 |
| 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 |