Tianfeng Securities Co., Ltd. (SHA:601162)
China
· Delayed Price · Currency is CNY 4.320
+0.070 (1.65%)
At close: Dec 5, 2025
Tianfeng Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.23 | 4.38 | 4.21 | 4.32 | 4.32 | 1.65% | 298,676,315 |
| Dec 4, 2025 | 4.23 | 4.30 | 4.16 | 4.25 | 4.25 | 0.24% | 250,515,500 |
| Dec 3, 2025 | 4.40 | 4.41 | 4.23 | 4.24 | 4.24 | -3.20% | 321,113,600 |
| Dec 2, 2025 | 4.40 | 4.44 | 4.36 | 4.38 | 4.38 | -1.79% | 281,852,700 |
| Dec 1, 2025 | 4.40 | 4.56 | 4.40 | 4.46 | 4.46 | -7.66% | 657,233,200 |
| Nov 28, 2025 | 4.81 | 4.84 | 4.78 | 4.83 | 4.83 | 0.42% | 98,434,380 |
| Nov 27, 2025 | 4.81 | 4.85 | 4.80 | 4.81 | 4.81 | - | 84,317,910 |
| Nov 26, 2025 | 4.83 | 4.85 | 4.81 | 4.81 | 4.81 | -0.41% | 82,213,010 |
| Nov 25, 2025 | 4.83 | 4.87 | 4.82 | 4.83 | 4.83 | - | 111,903,600 |
| Nov 24, 2025 | 4.82 | 4.85 | 4.76 | 4.83 | 4.83 | 0.63% | 114,151,100 |
| Nov 21, 2025 | 4.96 | 4.99 | 4.80 | 4.80 | 4.80 | -4.00% | 197,193,200 |
| Nov 20, 2025 | 5.11 | 5.13 | 5.00 | 5.00 | 5.00 | 0.20% | 149,140,400 |
| Nov 19, 2025 | 5.04 | 5.07 | 4.98 | 4.99 | 4.99 | -1.19% | 123,226,900 |
| Nov 18, 2025 | 5.06 | 5.08 | 5.04 | 5.05 | 5.05 | -0.59% | 107,674,500 |
| Nov 17, 2025 | 5.06 | 5.08 | 5.04 | 5.08 | 5.08 | 0.20% | 127,745,000 |
| Nov 14, 2025 | 5.07 | 5.12 | 5.07 | 5.07 | 5.07 | -0.98% | 107,383,600 |
| Nov 13, 2025 | 5.07 | 5.13 | 5.06 | 5.12 | 5.12 | 1.19% | 124,564,000 |
| Nov 12, 2025 | 5.12 | 5.13 | 5.05 | 5.06 | 5.06 | -1.17% | 145,961,500 |
| Nov 11, 2025 | 5.18 | 5.18 | 5.12 | 5.12 | 5.12 | -0.97% | 130,470,200 |
| Nov 10, 2025 | 5.15 | 5.18 | 5.12 | 5.17 | 5.17 | 0.39% | 148,855,000 |
| Nov 7, 2025 | 5.18 | 5.20 | 5.14 | 5.15 | 5.15 | -0.96% | 158,192,600 |
| Nov 6, 2025 | 5.19 | 5.23 | 5.18 | 5.20 | 5.20 | 0.39% | 164,923,700 |
| Nov 5, 2025 | 5.17 | 5.21 | 5.15 | 5.18 | 5.18 | -0.19% | 115,640,900 |
| Nov 4, 2025 | 5.23 | 5.23 | 5.18 | 5.19 | 5.19 | -0.95% | 137,157,900 |
| Nov 3, 2025 | 5.23 | 5.24 | 5.18 | 5.24 | 5.24 | - | 147,517,900 |
| Oct 31, 2025 | 5.27 | 5.29 | 5.24 | 5.24 | 5.24 | -0.19% | 166,990,400 |
| Oct 30, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -2.23% | 253,636,600 |
| Oct 29, 2025 | 5.26 | 5.37 | 5.26 | 5.37 | 5.37 | 1.51% | 352,754,400 |
| Oct 28, 2025 | 5.26 | 5.37 | 5.25 | 5.29 | 5.29 | 0.19% | 287,973,600 |
| Oct 27, 2025 | 5.30 | 5.33 | 5.25 | 5.28 | 5.28 | 0.57% | 302,981,900 |
| Oct 24, 2025 | 5.21 | 5.25 | 5.18 | 5.25 | 5.25 | 0.96% | 270,195,700 |
| Oct 23, 2025 | 5.12 | 5.21 | 5.11 | 5.20 | 5.20 | 0.58% | 249,139,700 |
| Oct 22, 2025 | 5.25 | 5.28 | 5.16 | 5.17 | 5.17 | -3.90% | 543,947,600 |
| Oct 21, 2025 | 5.16 | 5.60 | 5.16 | 5.38 | 5.38 | 5.70% | 926,380,100 |
| Oct 20, 2025 | 5.14 | 5.16 | 5.08 | 5.09 | 5.09 | - | 125,973,600 |
| Oct 17, 2025 | 5.18 | 5.22 | 5.07 | 5.09 | 5.09 | -1.74% | 187,984,800 |
| Oct 16, 2025 | 5.22 | 5.24 | 5.17 | 5.18 | 5.18 | -1.33% | 155,914,600 |
| Oct 15, 2025 | 5.22 | 5.26 | 5.18 | 5.25 | 5.25 | 0.77% | 166,042,400 |
| Oct 14, 2025 | 5.29 | 5.34 | 5.21 | 5.21 | 5.21 | -1.14% | 201,452,700 |
| Oct 13, 2025 | 5.15 | 5.29 | 5.15 | 5.27 | 5.27 | -0.75% | 205,018,100 |
| Oct 10, 2025 | 5.31 | 5.39 | 5.29 | 5.31 | 5.31 | -0.38% | 241,109,800 |
| Oct 9, 2025 | 5.32 | 5.35 | 5.25 | 5.33 | 5.33 | 0.38% | 275,659,100 |
| Sep 30, 2025 | 5.38 | 5.41 | 5.30 | 5.31 | 5.31 | -1.85% | 302,807,400 |
| Sep 29, 2025 | 5.17 | 5.57 | 5.14 | 5.41 | 5.41 | 4.44% | 550,301,400 |
| Sep 26, 2025 | 5.24 | 5.28 | 5.18 | 5.18 | 5.18 | -1.71% | 187,765,600 |
| Sep 25, 2025 | 5.29 | 5.34 | 5.27 | 5.27 | 5.27 | -0.75% | 193,870,900 |
| Sep 24, 2025 | 5.29 | 5.37 | 5.22 | 5.31 | 5.31 | - | 330,711,400 |
| Sep 23, 2025 | 5.40 | 5.40 | 5.28 | 5.31 | 5.31 | -2.57% | 328,873,600 |
| Sep 22, 2025 | 5.41 | 5.45 | 5.35 | 5.45 | 5.45 | 0.37% | 248,295,400 |
| Sep 19, 2025 | 5.58 | 5.68 | 5.43 | 5.43 | 5.43 | -4.06% | 437,564,700 |