Shanghai Tianyong Engineering

603895
🏛️ china →
30.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 24.81 25.79 24.40 25.78 1.1M
2023-12-28 24.10 25.03 23.98 24.81 0.8M
2023-12-27 23.50 24.13 23.46 24.11 0.8M
2023-12-26 24.38 24.49 23.49 23.57 1.1M
2023-12-25 24.69 25.01 24.43 24.50 0.5M
2023-12-22 25.19 25.25 24.66 24.83 0.7M
2023-12-21 25.15 25.31 24.22 25.19 1.1M
2023-12-20 25.35 25.73 24.92 24.94 1.0M
2023-12-19 24.75 25.40 24.47 25.15 1.2M
2023-12-18 25.19 25.31 24.68 24.68 0.8M
2023-12-15 25.34 25.34 24.85 25.09 0.7M
2023-12-14 25.58 25.85 25.04 25.15 1.3M
2023-12-13 25.65 26.14 25.17 25.62 1.5M
2023-12-12 26.40 26.40 25.46 25.65 1.5M
2023-12-11 25.88 26.50 25.00 26.21 2.4M
2023-12-08 26.37 27.50 25.76 26.23 3.7M
2023-12-07 25.27 27.94 24.71 26.25 4.3M
2023-12-06 25.12 25.77 25.08 25.40 1.1M
2023-12-05 25.47 25.89 25.00 25.34 1.0M
2023-12-04 25.13 26.52 25.13 25.69 1.5M
2023-12-01 26.39 26.65 25.60 25.77 2.3M
2023-11-30 26.08 26.95 26.02 26.67 2.4M
2023-11-29 26.09 26.50 25.87 26.01 1.0M
2023-11-28 25.60 26.30 25.50 26.10 1.1M
2023-11-27 25.88 26.11 25.50 25.67 0.9M
2023-11-24 25.97 26.14 25.50 25.60 0.8M
2023-11-23 25.57 26.10 25.50 25.94 1.2M
2023-11-22 25.90 26.19 25.51 25.51 1.2M
2023-11-21 26.15 26.42 25.83 26.07 1.8M
2023-11-20 25.77 26.55 25.73 26.16 2.1M
2023-11-17 25.68 26.01 25.45 25.74 1.8M
2023-11-16 25.95 26.00 25.46 25.47 2.0M
2023-11-15 26.46 26.58 25.61 25.87 3.3M
2023-11-14 26.12 27.08 25.56 26.36 4.9M
2023-11-13 24.90 27.84 24.10 27.02 6.6M
2023-11-10 26.30 28.58 24.90 25.31 6.5M
2023-11-09 24.49 26.46 24.47 25.98 4.0M
2023-11-08 24.19 24.75 24.00 24.66 1.8M
2023-11-07 24.14 24.48 23.97 24.33 1.7M
2023-11-06 23.23 24.35 23.19 24.28 2.2M
2023-11-03 22.72 23.59 22.60 23.40 2.3M
2023-11-02 22.67 22.94 22.37 22.38 0.9M
2023-11-01 22.73 22.88 22.50 22.68 1.2M
2023-10-31 22.49 22.69 22.34 22.50 1.0M
2023-10-30 22.14 22.56 22.11 22.49 1.1M
2023-10-27 21.92 22.15 21.50 22.11 1.3M
2023-10-26 22.08 22.08 21.52 21.96 0.9M
2023-10-25 21.66 22.34 21.66 22.00 1.0M
2023-10-24 21.10 21.87 21.10 21.73 1.1M
2023-10-23 21.71 21.97 21.01 21.30 1.6M
2023-10-20 22.70 22.84 21.90 21.90 1.6M
2023-10-19 22.58 23.14 22.51 22.73 1.4M
2023-10-18 22.80 22.92 22.25 22.87 1.6M
2023-10-17 22.70 22.97 22.52 22.93 1.9M
2023-10-16 23.55 23.55 22.50 22.73 2.8M
2023-10-13 24.20 24.21 23.24 23.50 3.1M
2023-10-12 24.99 24.99 24.20 24.20 3.3M
2023-10-11 24.84 25.15 24.63 24.91 3.8M
2023-10-10 24.87 25.30 24.45 25.01 5.1M
2023-10-09 24.80 25.80 24.01 25.49 8.3M
2023-09-28 26.26 26.26 26.26 26.26 2.3M
2023-09-27 32.08 32.08 28.93 29.18 12.9M
2023-09-26 29.16 29.16 29.16 29.16 0.8M
2023-09-25 25.85 26.51 25.85 26.51 3.9M
2023-09-22 23.13 24.14 22.99 24.10 0.6M
2023-09-21 23.19 23.44 23.01 23.11 0.2M
2023-09-20 23.36 23.50 23.02 23.13 0.2M
2023-09-19 23.75 23.75 23.28 23.29 0.2M
2023-09-18 23.78 23.85 23.00 23.53 0.3M
2023-09-15 23.24 23.81 23.09 23.30 0.2M
2023-09-14 23.65 23.92 22.97 23.23 0.2M
2023-09-13 23.90 24.10 23.20 23.57 0.3M
2023-09-12 24.00 24.00 23.71 23.90 0.3M
2023-09-11 23.73 24.17 23.67 23.93 0.3M
2023-09-08 23.72 24.02 23.71 23.84 0.4M
2023-09-07 24.34 24.34 23.62 23.72 0.3M
2023-09-06 23.87 24.50 23.60 24.25 0.5M
2023-09-05 23.53 24.06 23.53 23.80 0.3M
2023-09-04 23.87 24.15 23.52 23.64 0.4M
2023-09-01 24.06 24.31 23.50 23.95 0.4M
2023-08-31 23.30 24.30 23.30 24.05 0.5M
2023-08-30 23.88 24.20 23.70 24.10 0.7M
2023-08-29 22.01 23.80 21.90 23.80 0.9M
2023-08-28 23.70 23.70 21.77 22.07 0.6M
2023-08-25 21.87 22.87 21.35 22.13 0.7M
2023-08-24 23.02 23.05 22.00 22.19 0.6M
2023-08-23 23.40 23.40 22.97 23.02 0.3M
2023-08-22 23.78 24.11 23.07 23.41 0.6M
2023-08-21 24.35 24.47 23.70 23.78 0.4M
2023-08-18 24.29 24.80 23.75 24.23 0.6M
2023-08-17 23.31 24.29 23.31 24.27 0.5M
2023-08-16 23.27 23.94 23.27 23.61 0.3M
2023-08-15 23.59 23.76 23.40 23.64 0.3M
2023-08-14 23.58 23.78 22.87 23.64 0.5M
2023-08-11 24.07 24.07 23.50 23.55 0.4M
2023-08-10 23.58 23.95 23.30 23.92 0.3M
2023-08-09 23.73 24.42 23.57 23.58 0.4M
2023-08-08 23.88 24.13 23.76 23.80 0.2M
2023-08-07 24.11 24.58 23.90 24.05 0.5M
2023-08-04 24.29 24.68 23.96 23.99 0.5M
2023-08-03 24.35 24.47 24.12 24.30 0.2M
2023-08-02 24.27 24.46 24.08 24.36 0.3M
2023-08-01 24.38 24.50 24.13 24.27 0.3M
2023-07-31 24.44 24.49 24.08 24.32 0.4M
2023-07-28 23.76 24.12 23.62 24.05 0.4M
2023-07-27 24.09 24.28 23.72 23.74 0.5M
2023-07-26 24.18 24.51 24.07 24.08 0.3M
2023-07-25 24.26 24.58 24.10 24.33 0.5M
2023-07-24 24.06 24.36 23.94 24.04 0.3M
2023-07-21 24.08 24.41 23.91 24.06 0.5M
2023-07-20 24.91 25.10 24.38 24.47 0.4M
2023-07-19 25.24 25.29 24.73 24.81 0.3M
2023-07-18 25.03 25.51 24.87 25.20 0.4M
2023-07-17 25.21 25.21 24.70 25.03 0.3M
2023-07-14 25.13 25.25 24.98 25.22 0.3M
2023-07-13 25.12 25.20 24.78 25.16 0.4M
2023-07-12 25.03 25.28 24.85 24.94 0.3M
2023-07-11 24.80 25.49 24.80 25.19 0.3M
2023-07-10 25.10 25.21 24.75 24.92 0.4M
2023-07-07 25.26 25.39 25.00 25.00 0.3M
2023-07-06 25.21 25.48 25.10 25.21 0.3M
2023-07-05 25.63 25.78 25.21 25.22 0.4M
2023-07-04 25.75 25.80 25.21 25.63 0.4M
2023-07-03 25.70 25.88 25.37 25.44 0.5M
2023-06-30 25.37 25.88 25.37 25.53 0.9M
2023-06-29 25.20 25.75 24.85 25.49 1.5M
2023-06-28 24.67 25.05 24.24 24.91 0.6M
2023-06-27 24.98 24.98 23.68 24.84 0.8M
2023-06-26 24.90 24.90 24.18 24.22 0.5M
2023-06-21 25.04 25.17 24.76 24.90 0.4M
2023-06-20 25.10 25.10 24.75 24.88 0.3M
2023-06-19 24.66 25.10 24.66 24.87 0.4M
2023-06-16 24.84 25.07 24.58 24.84 0.4M
2023-06-15 24.20 25.19 24.20 24.85 0.6M
2023-06-14 24.55 24.65 24.25 24.53 0.3M
2023-06-13 25.10 25.18 24.43 24.54 0.5M
2023-06-12 24.21 25.05 24.20 24.79 0.4M
2023-06-09 24.80 24.86 24.26 24.45 0.4M
2023-06-08 24.77 24.96 24.60 24.87 0.4M
2023-06-07 24.51 24.80 24.02 24.80 0.3M
2023-06-06 25.10 25.10 24.38 24.49 0.5M
2023-06-05 25.49 25.49 24.92 25.02 0.4M
2023-06-02 25.11 25.70 25.02 25.42 0.5M
2023-06-01 25.03 25.37 24.60 25.11 0.5M
2023-05-31 25.26 25.30 24.95 25.03 0.5M
2023-05-30 25.32 26.02 24.85 25.30 0.7M
2023-05-29 25.72 25.96 25.11 25.32 0.5M
2023-05-26 25.70 26.08 25.06 25.90 0.7M
2023-05-25 26.57 26.62 25.55 26.00 1.2M
2023-05-24 25.40 26.78 25.30 26.72 2.0M
2023-05-23 25.29 26.05 24.79 25.62 1.4M
2023-05-22 24.80 25.10 24.70 24.89 0.2M
2023-05-19 24.80 25.00 24.56 24.90 0.4M
2023-05-18 25.05 25.25 24.73 24.85 0.5M
2023-05-17 24.45 25.19 24.45 25.08 0.6M
2023-05-16 25.16 25.31 24.72 24.76 0.5M
2023-05-15 25.27 25.39 24.80 25.15 0.6M
2023-05-12 24.85 25.27 24.77 24.81 0.5M
2023-05-11 25.30 25.31 24.52 25.29 1.1M
2023-05-10 25.11 26.19 25.00 25.58 2.2M
2023-05-09 27.44 28.25 26.86 27.35 4.1M
2023-05-08 25.36 25.91 25.30 25.68 0.6M
2023-05-05 26.06 26.06 24.90 25.49 0.7M
2023-05-04 25.94 26.64 25.74 26.06 1.6M
2023-04-28 24.67 25.81 24.04 25.73 0.8M
2023-04-27 25.26 25.42 24.50 24.72 0.5M
2023-04-26 25.23 25.76 24.80 25.28 0.5M
2023-04-25 26.29 26.49 25.39 25.59 0.5M
2023-04-24 25.96 26.55 25.00 26.21 0.8M
2023-04-21 26.32 26.53 25.62 25.75 0.5M
2023-04-20 26.08 26.76 26.00 26.33 0.6M
2023-04-19 26.79 27.00 26.43 26.50 0.7M
2023-04-18 28.06 28.35 26.80 26.81 0.8M
2023-04-17 27.27 27.90 27.26 27.65 0.7M
2023-04-14 28.20 28.48 27.22 27.29 1.1M
2023-04-13 27.88 28.48 27.56 28.20 1.3M
2023-04-12 27.50 27.89 26.96 27.83 0.9M
2023-04-11 27.22 27.59 27.08 27.30 0.5M
2023-04-10 27.61 27.95 27.20 27.30 0.7M
2023-04-07 27.40 27.75 27.30 27.60 0.7M
2023-04-06 27.65 28.01 27.19 27.40 0.9M
2023-04-04 27.50 27.87 27.36 27.71 1.1M
2023-04-03 27.55 27.82 27.30 27.49 0.7M
2023-03-31 27.70 27.79 27.10 27.48 0.7M
2023-03-30 27.50 27.65 26.90 27.45 0.7M
2023-03-29 27.57 27.88 27.23 27.37 0.7M
2023-03-28 28.05 28.10 27.45 27.57 0.7M
2023-03-27 27.60 28.10 27.30 27.99 1.1M
2023-03-24 27.77 27.93 27.51 27.60 0.8M
2023-03-23 27.20 27.80 26.83 27.76 1.6M
2023-03-22 25.82 27.16 25.32 27.09 1.7M
2023-03-21 25.33 25.55 25.11 25.46 0.4M
2023-03-20 25.01 25.87 25.00 25.30 0.5M
2023-03-17 25.49 25.88 25.40 25.55 0.4M
2023-03-16 26.48 26.58 24.03 25.30 0.7M
2023-03-15 26.35 27.03 26.35 26.70 0.6M
2023-03-14 26.20 26.89 25.80 26.45 0.5M
2023-03-13 26.99 27.18 26.16 26.54 0.5M
2023-03-10 26.59 27.47 25.83 26.99 1.6M
2023-03-09 26.77 27.57 26.31 26.75 0.5M
2023-03-08 26.23 26.66 26.21 26.65 0.2M
2023-03-07 27.21 27.36 26.36 26.46 0.5M
2023-03-06 26.70 27.40 26.50 27.15 0.5M
2023-03-03 27.02 27.15 26.67 26.80 0.5M
2023-03-02 27.73 28.20 26.88 27.13 1.2M
2023-03-01 26.92 28.25 26.70 27.73 1.9M
2023-02-28 26.50 26.96 26.50 26.81 0.4M
2023-02-27 26.75 27.02 26.33 26.50 0.4M
2023-02-24 26.37 26.75 26.30 26.73 0.5M
2023-02-23 26.57 26.76 26.20 26.37 0.6M
2023-02-22 26.77 26.90 26.57 26.57 0.3M
2023-02-21 26.89 27.09 26.53 26.77 0.6M
2023-02-20 26.66 27.05 26.38 26.84 0.7M
2023-02-17 27.10 27.30 26.32 26.71 1.2M
2023-02-16 28.21 28.22 26.60 27.10 2.2M
2023-02-15 28.37 28.60 27.65 28.05 1.2M
2023-02-14 27.81 28.51 27.73 28.06 1.1M
2023-02-13 27.70 28.24 27.58 27.95 1.1M
2023-02-10 27.86 28.18 27.50 27.57 1.3M
2023-02-09 28.31 28.39 27.50 28.05 1.2M
2023-02-08 27.85 28.30 27.82 28.15 1.1M
2023-02-07 27.92 28.35 27.66 28.03 1.5M
2023-02-06 28.60 28.60 27.75 28.19 1.7M
2023-02-03 28.91 29.10 27.68 28.39 3.8M
2023-02-02 28.00 30.37 27.42 29.53 6.8M
2023-02-01 25.09 27.61 25.03 27.61 3.4M
2023-01-31 26.76 26.98 24.62 25.10 2.9M
2023-01-30 27.31 28.06 26.98 27.01 1.6M
2023-01-20 25.97 27.55 25.75 27.16 1.8M
2023-01-19 25.16 26.48 25.16 25.98 1.2M
2023-01-18 25.10 25.67 24.88 25.30 0.3M
2023-01-17 25.38 25.45 25.13 25.28 0.2M
2023-01-16 25.08 25.40 24.62 25.21 0.7M
2023-01-13 25.40 25.59 24.61 24.87 0.7M
2023-01-12 25.18 25.62 25.18 25.41 0.3M
2023-01-11 25.64 25.64 25.20 25.45 0.7M
2023-01-10 26.00 26.14 25.30 25.64 1.3M
2023-01-09 25.19 26.30 25.02 26.20 1.4M
2023-01-06 24.87 25.45 24.68 25.09 0.4M
2023-01-05 24.75 25.10 24.60 24.87 0.4M
2023-01-04 25.10 25.10 24.55 24.75 0.4M
2023-01-03 24.26 25.10 24.09 24.86 0.7M