Skip to main content
Hangzhou Tianyuan Pet Products CO., LTD (SHE:301335)
China flag China · Delayed Price · Currency is CNY
25.50
-0.55 (-2.11%)
Apr 28, 2026, 4:00 PM EDT

SHE:301335 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.0526.2325.3925.5025.50-2.11%1,503,400
Apr 27, 202625.0426.2225.0226.0526.054.16%3,214,800
Apr 24, 202625.2125.4124.5025.0125.01-1.57%1,500,291
Apr 23, 202625.7125.7125.0925.4125.41-1.21%1,619,200
Apr 22, 202626.0126.0925.5225.7225.72-1.46%1,663,680
Apr 21, 202626.3426.7525.8226.1026.10-0.84%2,169,395
Apr 20, 202626.9526.9526.1326.3226.32-1.02%2,556,540
Apr 17, 202626.0426.7325.9526.5926.591.60%2,769,155
Apr 16, 202626.2526.3425.6626.1726.17-1.32%4,037,082
Apr 15, 202625.3927.1725.2426.5226.524.82%4,371,777
Apr 14, 202625.3025.3625.0525.3025.300.76%934,100
Apr 13, 202624.9125.2824.8525.1125.11-1,020,254
Apr 10, 202624.8825.3824.8825.1125.111.50%1,163,200
Apr 9, 202625.2725.3524.6824.7424.74-2.79%1,070,399
Apr 8, 202624.9925.4524.9925.4525.453.12%1,199,326
Apr 7, 202624.3824.7224.0624.6824.681.90%1,169,441
Apr 3, 202624.8524.9824.1024.2224.22-2.54%1,054,787
Apr 2, 202625.3725.4424.6824.8524.85-2.32%1,102,105
Apr 1, 202625.2525.4624.9325.4425.442.83%1,457,771
Mar 31, 202625.0925.4524.7424.7424.74-1.71%957,500
Mar 30, 202625.1025.5324.8625.1725.17-0.51%1,098,200
Mar 27, 202624.5025.3524.2325.3025.302.51%1,321,080
Mar 26, 202625.1725.5224.5524.6824.68-1.91%1,254,800
Mar 25, 202625.1125.3825.0025.1625.160.96%1,233,400
Mar 24, 202624.4825.0324.0524.9224.923.70%1,618,912
Mar 23, 202625.1325.1323.7724.0324.03-5.32%2,989,113
Mar 20, 202626.2026.5625.3825.3825.38-3.50%1,640,413
Mar 19, 202626.8927.0026.1226.3026.30-2.66%1,365,100
Mar 18, 202626.8827.0626.5027.0227.021.27%1,031,862
Mar 17, 202627.0627.3826.6426.6826.68-1.40%1,227,669
Mar 16, 202627.0927.2826.8127.0627.060.07%1,304,800
Mar 13, 202627.0127.3526.9127.0427.04-0.18%1,088,340
Mar 12, 202627.6727.7827.0727.0927.09-2.17%1,346,200
Mar 11, 202628.0428.2627.6327.6927.69-0.93%1,413,737
Mar 10, 202627.3628.0627.3027.9527.953.02%1,698,400
Mar 9, 202627.0227.5326.8027.1327.13-1.52%1,671,072
Mar 6, 202626.9027.9526.7027.5527.55-0.04%2,460,072
Mar 5, 202626.9028.4026.6527.5627.563.22%2,868,101
Mar 4, 202627.0127.3326.4526.7026.70-2.31%2,050,049
Mar 3, 202627.6328.2127.0027.3327.33-1.09%2,136,000
Mar 2, 202628.6128.7027.6027.6327.63-4.49%2,505,889
Feb 27, 202628.7028.9428.5028.9328.930.73%1,025,062
Feb 26, 202628.9728.9928.6228.7228.72-0.93%1,203,998
Feb 25, 202629.0129.1528.8228.9928.99-0.10%991,426
Feb 24, 202628.7929.0228.6629.0229.021.68%1,144,158
Feb 13, 202628.7128.9428.5428.5428.54-0.73%1,174,283
Feb 12, 202629.4529.5128.7428.7528.75-2.51%2,105,444
Feb 11, 202629.7729.9029.4629.4929.49-1.04%1,475,200
Feb 10, 202629.6529.9929.4529.8029.800.47%1,419,197
Feb 9, 202629.7429.7729.4629.6629.660.71%1,402,355
Feb 6, 202629.5029.8829.3129.4529.45-0.14%1,803,400
Feb 5, 202629.3830.3429.2129.4929.490.85%2,689,170
Feb 4, 202629.1829.4828.9329.2429.24-0.37%1,559,000
Feb 3, 202629.6629.7929.1229.3529.350.31%1,477,240
Feb 2, 202629.5630.3529.2629.2629.26-1.08%2,372,083
Jan 30, 202629.5530.0529.3929.5829.58-0.10%1,787,367
Jan 29, 202629.5130.1329.1229.6129.61-0.13%1,899,777
Jan 28, 202630.3730.6429.5829.6529.65-2.37%2,257,300
Jan 27, 202630.3130.5529.3630.3730.37-0.46%2,949,000
Jan 26, 202630.9331.0330.1130.5130.51-1.39%2,497,140
Jan 23, 202630.4731.0530.3330.9430.941.54%2,362,920
Jan 22, 202630.7330.8830.3430.4730.47-0.81%2,002,400
Jan 21, 202630.5130.8530.0330.7230.720.20%2,335,100
Jan 20, 202630.3531.5930.2230.6630.660.95%3,685,280
Jan 19, 202629.8030.7629.7830.3730.371.13%3,041,500
Jan 16, 202631.3031.4029.9330.0330.03-4.36%5,187,800
Jan 15, 202632.2832.2831.0831.4031.40-1.91%4,717,566
Jan 14, 202630.0532.3730.0532.0132.016.52%9,606,400
Jan 13, 202630.5030.8529.9530.0530.05-1.09%3,253,918
Jan 12, 202629.3930.4329.2830.3830.383.62%4,614,882
Jan 9, 202629.1329.5429.0429.3229.320.21%2,116,596
Jan 8, 202628.9329.3828.8529.2629.260.69%1,763,420
Jan 7, 202629.1329.3728.9429.0629.06-0.68%2,076,409
Jan 6, 202629.3029.4429.0529.2629.26-0.27%2,359,529
Jan 5, 202628.8529.4528.8529.3429.341.73%1,880,337
Dec 31, 202529.1429.1628.7528.8428.84-0.96%1,382,043
Dec 30, 202529.0129.2628.7229.1229.12-0.03%1,621,943
Dec 29, 202529.2829.5428.9529.1329.13-0.34%1,704,127
Dec 26, 202529.7629.8629.0029.2329.23-1.75%2,999,833
Dec 25, 202529.7630.0029.3229.7529.75-0.44%2,346,542
Dec 24, 202529.7530.0629.3229.8829.88-0.27%2,382,623
Dec 23, 202530.4130.5329.8129.9629.96-2.09%3,288,953
Dec 22, 202530.7030.9730.3330.6030.60-1.58%5,139,543
Dec 19, 202529.4131.1529.2931.0931.094.75%7,814,772
Dec 18, 202528.1530.1728.0129.6829.685.25%6,048,110
Dec 17, 202527.1929.1227.1328.2028.203.30%4,336,160
Dec 16, 202527.3327.8227.1727.3027.30-0.91%1,214,400
Dec 15, 202527.7228.0727.4427.5527.55-0.65%1,498,100
Dec 12, 202528.1428.4727.7327.7327.73-1.67%1,661,800
Dec 11, 202528.7929.0528.1728.2028.20-2.08%1,521,000
Dec 10, 202528.5129.1028.5028.8028.800.73%1,294,800
Dec 9, 202528.9029.1128.5228.5928.59-0.59%949,100
Dec 8, 202528.7229.1528.7228.7628.760.28%1,277,400
Dec 5, 202528.3628.7727.9828.6828.681.49%1,157,557
Dec 4, 202528.9628.9628.0828.2628.26-2.18%1,312,903
Dec 3, 202529.4429.4428.7528.8928.89-1.47%1,179,682
Dec 2, 202529.6429.7329.2229.3229.32-1.94%1,244,660
Dec 1, 202529.4730.1029.2129.9029.902.78%2,052,500
Nov 28, 202528.8829.3528.6229.0929.090.34%1,333,424
Nov 27, 202528.6229.4028.6228.9928.991.43%1,844,024