Tianfeng Securities Co., Ltd. (601162.SS)
Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 2.8800 | 2.9200 | 2.8700 | 2.9200 | 2.9200 | 100,871,554 |
| May 16, 2024 | 2.9000 | 2.9300 | 2.8800 | 2.8800 | 2.8800 | 113,860,221 |
| May 15, 2024 | 2.9700 | 2.9900 | 2.9000 | 2.9000 | 2.9000 | 147,222,980 |
| May 14, 2024 | 2.9300 | 2.9500 | 2.9100 | 2.9400 | 2.9400 | 105,610,967 |
| May 13, 2024 | 2.9200 | 2.9600 | 2.8900 | 2.9300 | 2.9300 | 129,172,153 |
| May 10, 2024 | 2.9200 | 2.9300 | 2.8900 | 2.9200 | 2.9200 | 98,477,974 |
| May 09, 2024 | 2.9000 | 2.9400 | 2.8900 | 2.9100 | 2.9100 | 102,193,967 |
| May 08, 2024 | 2.9300 | 2.9400 | 2.8900 | 2.9000 | 2.9000 | 89,016,788 |
| May 07, 2024 | 2.9400 | 2.9500 | 2.9200 | 2.9400 | 2.9400 | 100,372,230 |
| May 06, 2024 | 2.9500 | 2.9800 | 2.9300 | 2.9400 | 2.9400 | 163,765,796 |
| Apr 30, 2024 | 2.9700 | 2.9700 | 2.9100 | 2.9200 | 2.9200 | 263,151,140 |
| Apr 29, 2024 | 3.0000 | 3.0800 | 2.9800 | 3.0500 | 3.0500 | 325,413,453 |
| Apr 26, 2024 | 2.9000 | 3.0200 | 2.8800 | 3.0000 | 3.0000 | 307,364,784 |
| Apr 25, 2024 | 2.8400 | 2.8600 | 2.8300 | 2.8500 | 2.8500 | 60,545,381 |
| Apr 24, 2024 | 2.8500 | 2.8600 | 2.8200 | 2.8400 | 2.8400 | 61,968,459 |
| Apr 23, 2024 | 2.8500 | 2.8600 | 2.8400 | 2.8400 | 2.8400 | 56,511,918 |
| Apr 22, 2024 | 2.8600 | 2.8800 | 2.8400 | 2.8500 | 2.8500 | 76,936,560 |
| Apr 19, 2024 | 2.8600 | 2.8900 | 2.8400 | 2.8600 | 2.8600 | 86,671,660 |
| Apr 18, 2024 | 2.8500 | 2.9200 | 2.8400 | 2.8800 | 2.8800 | 118,589,291 |
| Apr 17, 2024 | 2.8300 | 2.8700 | 2.8200 | 2.8700 | 2.8700 | 93,155,931 |
| Apr 16, 2024 | 2.8700 | 2.8800 | 2.8100 | 2.8200 | 2.8200 | 116,001,413 |
| Apr 15, 2024 | 2.8500 | 2.9200 | 2.8200 | 2.8900 | 2.8900 | 126,155,608 |
| Apr 12, 2024 | 2.8900 | 2.8900 | 2.8400 | 2.8500 | 2.8500 | 79,268,025 |
| Apr 11, 2024 | 2.8700 | 2.9100 | 2.8600 | 2.8900 | 2.8900 | 69,957,724 |
| Apr 10, 2024 | 2.9100 | 2.9200 | 2.8600 | 2.8800 | 2.8800 | 88,269,892 |
| Apr 09, 2024 | 2.9100 | 2.9200 | 2.9000 | 2.9200 | 2.9200 | 68,746,167 |
| Apr 08, 2024 | 2.9200 | 2.9300 | 2.9000 | 2.9000 | 2.9000 | 85,679,474 |
| Apr 03, 2024 | 2.9400 | 2.9700 | 2.9300 | 2.9400 | 2.9400 | 80,822,089 |
| Apr 02, 2024 | 2.9700 | 2.9900 | 2.9300 | 2.9500 | 2.9500 | 145,950,186 |
| Apr 01, 2024 | 2.9800 | 3.0500 | 2.9800 | 3.0000 | 3.0000 | 236,741,816 |
| Mar 29, 2024 | 2.8800 | 2.9000 | 2.8600 | 2.8900 | 2.8900 | 55,613,635 |
| Mar 28, 2024 | 2.8600 | 2.9100 | 2.8500 | 2.8800 | 2.8800 | 128,779,950 |
| Mar 27, 2024 | 2.9200 | 2.9300 | 2.8600 | 2.8600 | 2.8600 | 126,940,942 |
| Mar 26, 2024 | 2.9300 | 2.9500 | 2.9100 | 2.9300 | 2.9300 | 121,778,399 |
| Mar 25, 2024 | 2.9900 | 3.0000 | 2.9400 | 2.9400 | 2.9400 | 153,871,377 |
| Mar 22, 2024 | 3.0500 | 3.0600 | 3.0100 | 3.0100 | 3.0100 | 143,352,594 |
| Mar 21, 2024 | 3.0600 | 3.0900 | 3.0500 | 3.0600 | 3.0600 | 139,660,674 |
| Mar 20, 2024 | 3.0400 | 3.0700 | 3.0300 | 3.0500 | 3.0500 | 104,594,649 |
| Mar 19, 2024 | 3.0800 | 3.0800 | 3.0400 | 3.0400 | 3.0400 | 118,148,460 |
| Mar 18, 2024 | 3.0500 | 3.1100 | 3.0400 | 3.0900 | 3.0900 | 194,813,010 |
| Mar 15, 2024 | 3.0100 | 3.0500 | 2.9900 | 3.0400 | 3.0400 | 124,844,074 |
| Mar 14, 2024 | 3.0200 | 3.0500 | 2.9900 | 3.0100 | 3.0100 | 124,186,617 |
| Mar 13, 2024 | 3.0700 | 3.0800 | 3.0200 | 3.0300 | 3.0300 | 138,057,583 |
| Mar 12, 2024 | 3.0700 | 3.0900 | 3.0500 | 3.0800 | 3.0800 | 164,210,357 |
| Mar 11, 2024 | 3.0300 | 3.0700 | 3.0300 | 3.0600 | 3.0600 | 128,337,024 |
| Mar 08, 2024 | 3.0300 | 3.0500 | 3.0100 | 3.0300 | 3.0300 | 99,656,370 |
| Mar 07, 2024 | 3.0500 | 3.0800 | 3.0200 | 3.0400 | 3.0400 | 144,034,688 |
| Mar 06, 2024 | 3.0400 | 3.1000 | 3.0300 | 3.0500 | 3.0500 | 121,460,622 |
| Mar 05, 2024 | 3.0800 | 3.0900 | 3.0400 | 3.0500 | 3.0500 | 126,874,449 |
| Mar 04, 2024 | 3.1300 | 3.1400 | 3.0700 | 3.0900 | 3.0900 | 139,851,633 |
| Mar 01, 2024 | 3.1200 | 3.1500 | 3.0900 | 3.1300 | 3.1300 | 193,052,413 |
| Feb 29, 2024 | 3.0400 | 3.1300 | 3.0300 | 3.1200 | 3.1200 | 239,614,971 |
| Feb 28, 2024 | 3.1300 | 3.2000 | 3.0600 | 3.0600 | 3.0600 | 364,580,400 |
| Feb 27, 2024 | 3.0300 | 3.1000 | 3.0200 | 3.1000 | 3.1000 | 186,344,006 |
| Feb 26, 2024 | 3.0600 | 3.0700 | 3.0300 | 3.0300 | 3.0300 | 148,160,414 |
| Feb 23, 2024 | 3.0500 | 3.0800 | 3.0200 | 3.0600 | 3.0600 | 181,193,758 |
| Feb 22, 2024 | 3.0200 | 3.0700 | 3.0100 | 3.0600 | 3.0600 | 164,780,652 |
| Feb 21, 2024 | 3.0000 | 3.1100 | 2.9900 | 3.0400 | 3.0400 | 213,585,382 |
| Feb 20, 2024 | 2.9900 | 3.0500 | 2.9700 | 3.0200 | 3.0200 | 144,399,088 |
| Feb 19, 2024 | 3.0500 | 3.0500 | 2.9700 | 3.0000 | 3.0000 | 154,845,774 |
| Feb 08, 2024 | 3.0300 | 3.1300 | 3.0200 | 3.0400 | 3.0400 | 217,179,899 |
| Feb 07, 2024 | 2.9100 | 3.0200 | 2.9000 | 3.0200 | 3.0200 | 220,167,984 |
| Feb 06, 2024 | 2.7100 | 2.9600 | 2.7000 | 2.9200 | 2.9200 | 186,074,860 |
| Feb 05, 2024 | 2.8600 | 2.8800 | 2.7300 | 2.7600 | 2.7600 | 183,125,513 |
| Feb 02, 2024 | 2.9500 | 2.9700 | 2.8200 | 2.8900 | 2.8900 | 153,868,083 |
| Feb 01, 2024 | 2.9300 | 3.0100 | 2.9200 | 2.9500 | 2.9500 | 111,086,895 |
| Jan 31, 2024 | 2.9800 | 3.0200 | 2.9500 | 2.9600 | 2.9600 | 119,576,900 |
| Jan 30, 2024 | 3.0100 | 3.0500 | 2.9800 | 3.0000 | 3.0000 | 113,292,868 |
| Jan 29, 2024 | 3.0800 | 3.0900 | 3.0200 | 3.0300 | 3.0300 | 140,238,090 |
| Jan 26, 2024 | 3.0800 | 3.1300 | 3.0600 | 3.0900 | 3.0900 | 169,731,904 |
| Jan 25, 2024 | 3.0600 | 3.1300 | 3.0400 | 3.1100 | 3.1100 | 260,243,722 |
| Jan 24, 2024 | 2.9700 | 3.1400 | 2.9000 | 3.0900 | 3.0900 | 289,432,508 |
| Jan 23, 2024 | 2.9000 | 2.9800 | 2.8700 | 2.9500 | 2.9500 | 135,696,680 |
| Jan 22, 2024 | 2.9800 | 3.0000 | 2.8600 | 2.9100 | 2.9100 | 117,340,020 |
| Jan 19, 2024 | 3.0000 | 3.0100 | 2.9700 | 2.9800 | 2.9800 | 74,747,237 |
| Jan 18, 2024 | 2.9600 | 3.0300 | 2.9300 | 3.0200 | 3.0200 | 144,838,995 |
| Jan 17, 2024 | 3.0300 | 3.0400 | 2.9700 | 2.9800 | 2.9800 | 89,145,979 |
| Jan 16, 2024 | 3.0000 | 3.0500 | 2.9800 | 3.0500 | 3.0500 | 128,748,923 |
| Jan 15, 2024 | 2.9600 | 3.0700 | 2.9500 | 3.0200 | 3.0200 | 155,448,030 |
| Jan 12, 2024 | 2.9900 | 3.0300 | 2.9700 | 2.9700 | 2.9700 | 79,108,839 |
| Jan 11, 2024 | 2.9600 | 3.0200 | 2.9500 | 3.0100 | 3.0100 | 92,236,807 |
| Jan 10, 2024 | 2.9400 | 3.0200 | 2.9100 | 2.9600 | 2.9600 | 91,364,752 |
| Jan 09, 2024 | 2.9500 | 2.9700 | 2.9200 | 2.9500 | 2.9500 | 67,765,409 |
| Jan 08, 2024 | 2.9800 | 2.9900 | 2.9400 | 2.9400 | 2.9400 | 86,558,678 |
| Jan 05, 2024 | 3.0000 | 3.0400 | 2.9800 | 3.0000 | 3.0000 | 91,041,320 |
| Jan 04, 2024 | 3.0400 | 3.0500 | 2.9900 | 3.0100 | 3.0100 | 78,119,041 |
| Jan 03, 2024 | 3.0400 | 3.0600 | 3.0200 | 3.0400 | 3.0400 | 64,710,048 |
| Jan 02, 2024 | 3.0800 | 3.0800 | 3.0400 | 3.0400 | 3.0400 | 75,584,118 |
| Dec 29, 2023 | 3.0800 | 3.1000 | 3.0700 | 3.0900 | 3.0900 | 96,587,232 |
| Dec 28, 2023 | 3.0100 | 3.1000 | 3.0000 | 3.0900 | 3.0900 | 148,307,584 |
| Dec 27, 2023 | 2.9700 | 3.0500 | 2.9600 | 3.0300 | 3.0300 | 122,038,247 |
| Dec 26, 2023 | 2.9900 | 3.0000 | 2.9600 | 2.9700 | 2.9700 | 58,685,554 |
| Dec 25, 2023 | 3.0100 | 3.0200 | 2.9700 | 2.9900 | 2.9900 | 67,996,000 |
| Dec 22, 2023 | 3.0400 | 3.0500 | 3.0000 | 3.0200 | 3.0200 | 104,451,436 |
| Dec 21, 2023 | 3.0200 | 3.0700 | 3.0000 | 3.0500 | 3.0500 | 111,391,031 |
| Dec 20, 2023 | 3.1400 | 3.1500 | 3.0400 | 3.0500 | 3.0500 | 152,533,721 |
| Dec 19, 2023 | 3.1400 | 3.1700 | 3.1200 | 3.1500 | 3.1500 | 106,442,492 |
| Dec 18, 2023 | 3.1700 | 3.1900 | 3.1300 | 3.1500 | 3.1500 | 90,011,469 |
| Dec 15, 2023 | 3.1800 | 3.2100 | 3.1600 | 3.1700 | 3.1700 | 85,595,770 |
| Dec 14, 2023 | 3.2000 | 3.2100 | 3.1600 | 3.1700 | 3.1700 | 61,027,710 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.