Shanghai - Delayed Quote CNY

TIANTONG (600330.SS)

6.64
-0.13
(-1.92%)
At close: May 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 30, 20256.766.766.626.646.6410,868,529
May 30, 2025 0.022 Dividend
May 29, 20256.676.836.676.796.7713,798,619
May 28, 20256.666.696.636.666.646,476,034
May 27, 20256.676.706.606.666.649,323,326
May 26, 20256.676.756.656.716.699,212,302
May 23, 20256.756.816.636.646.6210,703,717
May 22, 20256.786.836.696.716.699,471,450
May 21, 20256.846.856.796.806.787,775,394
May 20, 20256.816.846.776.846.827,921,955
May 19, 20256.816.836.726.826.808,342,740
May 16, 20256.786.886.786.796.779,879,724
May 15, 20256.866.896.786.786.7611,067,236
May 14, 20256.876.936.846.886.869,971,821
May 13, 20257.007.036.876.886.8614,212,320
May 12, 20256.896.976.876.976.9514,920,501
May 9, 20256.826.866.756.846.8211,926,601
May 8, 20256.756.856.746.836.8112,828,137
May 7, 20256.866.896.716.776.7514,883,001
May 6, 20256.546.796.516.786.7622,744,117
Apr 30, 20256.466.556.466.506.4811,615,786
Apr 29, 20256.356.496.336.456.4316,419,047
Apr 28, 20256.416.436.306.316.2912,099,824
Apr 25, 20256.406.486.396.426.409,287,847
Apr 24, 20256.506.506.376.406.3812,003,001
Apr 23, 20256.466.536.446.506.4814,777,458
Apr 22, 20256.476.476.396.436.4110,782,381
Apr 21, 20256.406.496.376.466.4411,048,500
Apr 18, 20256.386.476.326.426.409,968,252
Apr 17, 20256.406.516.376.436.419,362,580
Apr 16, 20256.506.536.326.436.4111,540,884
Apr 15, 20256.636.636.506.526.5010,904,200
Apr 14, 20256.726.726.586.616.5916,664,420
Apr 11, 20256.426.666.386.586.5621,276,401
Apr 10, 20256.476.616.436.446.4222,445,998
Apr 9, 20256.206.415.906.356.3326,496,169
Apr 8, 20256.276.446.226.306.2828,745,458
Apr 7, 20256.656.756.346.346.3227,150,860
Apr 3, 20257.047.126.997.047.0213,429,076
Apr 2, 20257.117.147.077.107.089,350,712
Apr 1, 20257.107.167.097.117.0910,929,953
Mar 31, 20257.187.237.047.097.0717,339,533
Mar 28, 20257.317.387.217.247.2214,020,847
Mar 27, 20257.307.387.197.327.3017,194,840
Mar 26, 20257.297.437.287.367.3416,202,700
Mar 25, 20257.237.347.207.307.2817,142,205
Mar 24, 20257.337.367.107.227.2024,421,575
Mar 21, 20257.407.527.327.337.3124,548,563
Mar 20, 20257.457.497.387.397.3716,922,748
Mar 19, 20257.537.537.417.457.4320,794,706
Mar 18, 20257.527.607.507.547.5219,605,400
Mar 17, 20257.597.627.497.527.5028,559,932
Mar 14, 20257.587.637.497.607.5826,539,422
Mar 13, 20257.737.767.497.587.5635,403,206
Mar 12, 20257.837.897.707.737.7045,735,074
Mar 11, 20257.567.847.547.837.8055,862,219
Mar 10, 20257.537.727.507.657.6345,022,422
Mar 7, 20257.557.807.547.607.5885,638,854
Mar 6, 20257.237.347.207.327.3027,318,349
Mar 5, 20257.287.287.127.207.1822,421,467
Mar 4, 20257.177.277.177.257.2320,782,479
Mar 3, 20257.277.427.217.267.2429,704,616
Feb 28, 20257.297.407.177.227.2040,049,699
Feb 27, 20257.377.577.277.347.3253,708,566
Feb 26, 20257.187.297.117.277.2527,801,532
Feb 25, 20257.147.227.097.167.1414,895,185
Feb 24, 20257.257.267.157.207.1818,867,978
Feb 21, 20257.177.267.147.247.2225,227,166
Feb 20, 20257.097.237.037.177.1525,318,445
Feb 19, 20256.887.116.867.097.0721,960,173
Feb 18, 20257.037.096.846.886.8620,725,077
Feb 17, 20257.067.107.007.037.0118,366,400
Feb 14, 20257.057.106.987.027.0016,346,895
Feb 13, 20257.167.187.047.047.0216,559,021
Feb 12, 20257.107.167.077.167.1413,012,323
Feb 11, 20257.197.207.047.117.0915,789,175
Feb 10, 20257.237.257.167.197.1719,078,715
Feb 7, 20257.167.287.127.217.1924,840,771
Feb 6, 20256.957.186.937.177.1518,187,821
Feb 5, 20256.957.036.906.986.9614,724,403
Jan 27, 20257.087.156.866.886.8619,702,801
Jan 24, 20256.877.136.857.107.0822,455,849
Jan 23, 20256.897.096.866.876.8523,667,484
Jan 22, 20256.776.836.706.816.7913,206,400
Jan 21, 20256.946.946.716.796.7727,222,696
Jan 20, 20257.067.107.007.027.0012,041,356
Jan 17, 20256.947.036.907.006.9813,574,534
Jan 16, 20256.987.076.906.946.9214,901,106
Jan 15, 20257.017.076.876.936.9116,574,180
Jan 14, 20256.757.066.667.057.0323,391,261
Jan 13, 20256.606.756.536.726.7014,323,910
Jan 10, 20256.826.886.656.666.6413,482,600
Jan 9, 20256.736.916.736.846.8217,119,441
Jan 8, 20256.896.906.606.776.7519,326,940
Jan 7, 20256.746.946.736.916.8915,586,440
Jan 6, 20256.766.856.676.756.7314,366,007
Jan 3, 20257.007.046.746.786.7619,930,041
Jan 2, 20257.127.286.926.986.9619,710,651
Dec 31, 20247.397.437.107.107.0823,172,500
Dec 30, 20247.457.547.257.417.3917,023,441
Dec 27, 20247.397.547.347.457.4316,537,833
Dec 26, 20247.257.417.247.377.3512,559,556
Dec 25, 20247.467.467.207.267.2417,107,960
Dec 24, 20247.397.527.357.457.4316,576,142
Dec 23, 20247.777.797.347.377.3528,609,111
Dec 20, 20247.617.837.547.767.7327,604,044
Dec 19, 20247.437.627.387.627.6019,821,293
Dec 18, 20247.507.597.427.517.4915,951,654
Dec 17, 20247.517.697.437.477.4525,011,221
Dec 16, 20247.637.647.497.537.5117,591,773
Dec 13, 20247.837.837.607.607.5825,222,313
Dec 12, 20247.867.887.747.857.8225,553,082
Dec 11, 20247.807.887.787.887.8524,509,482
Dec 10, 20247.927.967.767.807.7734,975,301
Dec 9, 20247.817.867.667.727.6922,199,235
Dec 6, 20247.837.847.657.807.7729,187,000
Dec 5, 20247.677.937.657.827.7934,264,534
Dec 4, 20247.787.997.707.737.7038,417,697
Dec 3, 20247.708.067.697.767.7349,715,280
Dec 2, 20247.497.677.487.657.6321,664,122
Nov 29, 20247.387.557.297.497.4721,318,521
Nov 28, 20247.507.567.397.407.3819,750,811
Nov 27, 20247.377.567.187.547.5227,941,471
Nov 26, 20247.547.607.377.397.3718,234,809
Nov 25, 20247.507.607.417.567.5420,513,570
Nov 22, 20247.757.857.467.487.4629,807,491
Nov 21, 20247.777.837.637.757.7217,953,791
Nov 20, 20247.717.827.667.767.7321,953,481
Nov 19, 20247.537.737.477.717.6925,067,715
Nov 18, 20247.657.747.457.507.4825,326,832
Nov 15, 20247.777.917.647.647.6224,507,521
Nov 14, 20248.108.117.757.777.7428,451,388
Nov 13, 20248.138.207.928.078.0432,132,325
Nov 12, 20248.428.428.068.158.1242,935,692
Nov 11, 20247.988.337.978.338.3049,395,477
Nov 8, 20248.128.227.988.027.9945,628,356
Nov 7, 20247.978.127.968.088.0542,936,875
Nov 6, 20248.148.227.998.068.0353,666,034
Nov 5, 20247.898.177.838.148.1163,208,753
Nov 4, 20247.847.917.717.867.8341,633,981
Nov 1, 20247.687.987.607.757.7270,706,888
Oct 31, 20247.657.817.537.757.7238,431,448
Oct 30, 20247.517.697.517.617.5927,720,170
Oct 29, 20247.627.757.547.577.5537,865,925
Oct 28, 20247.657.657.537.607.5829,426,443
Oct 25, 20247.407.667.397.597.5735,407,352
Oct 24, 20247.357.437.297.377.3517,493,241
Oct 23, 20247.287.507.247.397.3734,839,928
Oct 22, 20247.607.757.297.377.3549,152,236
Oct 21, 20247.147.347.127.217.1932,541,987
Oct 18, 20246.847.246.827.097.0735,784,080
Oct 17, 20246.937.036.856.856.8318,090,668
Oct 16, 20246.857.046.806.946.9224,227,872
Oct 15, 20246.977.366.876.956.9341,497,203
Oct 14, 20246.847.036.716.966.9421,535,149
Oct 11, 20247.157.186.756.836.8126,991,294
Oct 10, 20247.307.437.067.157.1327,342,943
Oct 9, 20247.707.707.157.197.1749,829,343
Oct 8, 20248.118.117.457.837.8076,414,399
Sep 30, 20247.137.416.977.377.3560,553,192
Sep 27, 20246.586.806.556.796.7719,167,180
Sep 26, 20246.256.476.226.466.4418,395,527
Sep 25, 20246.226.356.186.226.2018,427,324
Sep 24, 20245.976.165.936.146.1216,019,215
Sep 23, 20245.905.975.845.925.906,664,268
Sep 20, 20245.905.935.855.915.898,153,430
Sep 19, 20245.725.945.715.895.8710,466,862
Sep 18, 20245.735.785.615.715.695,711,567
Sep 13, 20245.865.885.735.735.716,023,161
Sep 12, 20245.905.985.855.855.836,150,320
Sep 11, 20245.845.915.825.875.856,594,681
Sep 10, 20245.865.895.725.875.8510,163,169
Sep 9, 20245.905.955.825.845.827,457,903
Sep 6, 20246.106.115.925.925.908,170,200
Sep 5, 20246.066.146.046.086.066,080,153
Sep 4, 20246.106.126.046.066.047,091,720
Sep 3, 20246.086.186.076.116.097,123,640
Sep 2, 20246.196.226.086.096.0710,005,901
Aug 30, 20246.076.256.056.186.1613,097,213
Aug 29, 20245.896.095.866.066.0411,047,114
Aug 28, 20245.855.955.845.925.906,879,351
Aug 27, 20246.006.005.855.865.847,899,180
Aug 26, 20245.896.075.896.015.997,716,201
Aug 23, 20245.895.945.845.905.886,796,140
Aug 22, 20246.036.085.885.895.8710,126,420
Aug 21, 20246.086.156.036.036.017,482,461
Aug 20, 20246.186.206.056.096.078,751,681
Aug 19, 20246.166.286.146.176.157,066,141
Aug 16, 20246.286.306.176.186.168,772,032
Aug 15, 20246.156.356.136.266.2410,742,832
Aug 14, 20246.236.276.166.166.145,685,260
Aug 13, 20246.196.256.146.246.225,734,420
Aug 12, 20246.276.296.156.176.158,286,634
Aug 9, 20246.366.476.296.296.279,294,040
Aug 8, 20246.366.546.256.336.3114,543,917
Aug 7, 20246.316.396.286.336.317,986,134
Aug 6, 20246.276.396.246.336.319,050,654
Aug 5, 20246.396.506.206.206.1813,030,812
Aug 2, 20246.506.566.446.456.439,181,261
Aug 1, 20246.556.656.516.566.5411,143,420
Jul 31, 20246.226.546.226.536.5117,679,162
Jul 30, 20246.186.286.156.266.248,175,602
Jul 29, 20246.276.276.186.216.195,951,402
Jul 26, 20246.066.276.046.226.2011,513,162
Jul 25, 20246.016.175.996.096.079,495,576
Jul 24, 20246.126.186.046.046.028,285,502
Jul 23, 20246.316.346.126.126.1011,194,600
Jul 22, 20246.396.416.266.306.287,909,600
Jul 19, 20246.306.456.266.366.348,745,520
Jul 18, 20246.356.356.196.326.3013,609,340
Jul 17, 20246.466.506.386.386.368,816,345
Jul 16, 20246.456.536.376.506.488,433,902
Jul 15, 20246.626.646.436.456.439,727,720
Jul 12, 20246.666.676.556.606.589,733,920
Jul 11, 20246.516.686.476.686.6617,036,640
Jul 10, 20246.436.546.386.396.3714,050,133
Jul 9, 20246.326.606.276.576.5516,582,561
Jul 8, 20246.576.576.276.326.3013,015,627
Jul 5, 20246.526.526.526.526.50-
Jul 4, 20246.686.706.486.526.509,313,600
Jul 3, 20246.706.766.646.666.647,649,944
Jul 2, 20246.796.846.696.716.699,668,586
Jul 1, 20246.906.946.646.836.8115,380,586
Jun 28, 20246.676.946.626.806.7814,927,946
Jun 27, 20246.836.856.656.676.6511,431,903
Jun 26, 20246.516.876.446.866.8417,482,792
Jun 25, 20246.616.676.466.516.4913,888,412
Jun 24, 20246.906.906.606.606.5815,679,931
Jun 21, 20246.906.946.836.886.8610,226,916
Jun 20, 20247.127.176.926.946.9214,345,899
Jun 19, 20247.307.317.127.157.1316,361,961
Jun 18, 20247.067.367.017.237.2123,626,731
Jun 17, 20246.897.086.867.016.9915,136,873
Jun 14, 2024 0.08 Dividend
Jun 14, 20246.906.966.836.946.9213,686,698
Jun 13, 20246.967.046.966.976.8710,654,493
Jun 12, 20246.977.086.966.996.8912,722,617
Jun 11, 20246.797.006.746.986.8813,825,488
Jun 7, 20246.796.916.766.846.7413,494,668
Jun 6, 20246.957.046.706.726.6220,585,108
Jun 5, 20247.007.086.946.966.8610,884,902
Jun 4, 20247.137.136.927.046.9419,152,702
Jun 3, 20247.287.327.077.127.0221,017,103
May 31, 20247.337.427.297.317.2010,912,442
May 30, 20247.287.347.217.267.1513,192,500

Related Tickers

688375.SS Guobo Electronics Co., Ltd.
57.11
-1.53%
 
600363.SS LIANOVATION
60.96
-4.75%
 
688183.SS Shengyi Electronics Co., Ltd.
29.82
-0.93%
 
688630.SS Circuit Fabology Microelectronics Equipment Co.,Ltd.
74.14
+1.01%
 
603328.SS Guangdong Ellington Electronics Technology Co.,Ltd
8.70
-1.92%
 
688182.SS Jiangsu Cai Qin Technology Co., Ltd
29.57
+0.85%
 
603738.SS TKD Science and Technology Co.,Ltd.
13.32
-1.91%
 
688138.SS Shenzhen Qingyi Photomask Limited
25.10
-1.45%
 
300403.SZ Hanyu Group Joint-Stock Co., Ltd.
14.63
-5.25%
 
7826.T Furuya Metal Co., Ltd.
2,760.00
+1.69%