Tieling Newcity Investment Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.040 | 3.080 | 2.920 | 2.930 | 2.930 | 17,663,000 |
| 2026-07-17 | 3.130 | 3.160 | 2.970 | 2.990 | 2.990 | 20,055,600 |
| 2026-07-16 | 3.140 | 3.190 | 3.060 | 3.120 | 3.120 | 15,869,450 |
| 2026-07-15 | 3.100 | 3.170 | 3.040 | 3.140 | 3.140 | 18,593,516 |
| 2026-07-14 | 2.990 | 3.070 | 2.940 | 3.070 | 3.070 | 11,768,000 |
| 2026-07-13 | 3.090 | 3.100 | 2.980 | 2.990 | 2.990 | 15,790,250 |
| 2026-07-10 | 3.060 | 3.140 | 2.970 | 3.060 | 3.060 | 16,070,250 |
| 2026-07-09 | 3.030 | 3.080 | 2.950 | 3.030 | 3.030 | 13,307,650 |
| 2026-07-08 | 3.080 | 3.090 | 2.990 | 3.050 | 3.050 | 12,796,152 |
| 2026-07-07 | 3.190 | 3.190 | 3.060 | 3.070 | 3.070 | 16,500,150 |
| 2026-07-06 | 3.220 | 3.290 | 3.160 | 3.180 | 3.180 | 13,401,965 |
| 2026-07-03 | 3.200 | 3.260 | 3.150 | 3.220 | 3.220 | 15,552,828 |
| 2026-07-02 | 3.220 | 3.310 | 3.130 | 3.140 | 3.140 | 16,381,500 |
| 2026-07-01 | 3.160 | 3.260 | 3.150 | 3.210 | 3.210 | 15,463,400 |
| 2026-06-30 | 3.230 | 3.270 | 3.150 | 3.170 | 3.170 | 15,377,450 |
| 2026-06-29 | 3.320 | 3.360 | 3.160 | 3.240 | 3.240 | 22,623,549 |
| 2026-06-26 | 3.350 | 3.400 | 3.280 | 3.310 | 3.310 | 18,398,400 |
| 2026-06-25 | 3.450 | 3.500 | 3.310 | 3.350 | 3.350 | 23,144,371 |
| 2026-06-24 | 3.510 | 3.570 | 3.430 | 3.470 | 3.470 | 14,868,150 |
| 2026-06-23 | 3.470 | 3.680 | 3.440 | 3.540 | 3.540 | 21,289,199 |
| 2026-06-22 | 3.660 | 3.680 | 3.430 | 3.510 | 3.510 | 30,711,949 |
| 2026-06-18 | 3.650 | 3.750 | 3.520 | 3.680 | 3.680 | 26,314,400 |
| 2026-06-17 | 3.950 | 3.950 | 3.670 | 3.730 | 3.730 | 44,911,199 |
| 2026-06-16 | 3.980 | 3.990 | 3.810 | 3.920 | 3.920 | 33,873,848 |
| 2026-06-15 | 4.200 | 4.240 | 3.950 | 4.020 | 4.020 | 57,828,500 |
| 2026-06-12 | 3.890 | 4.280 | 3.890 | 4.260 | 4.260 | 70,020,891 |
| 2026-06-11 | 3.700 | 3.990 | 3.680 | 3.890 | 3.890 | 37,687,953 |
| 2026-06-10 | 3.800 | 3.820 | 3.640 | 3.710 | 3.710 | 19,939,500 |
| 2026-06-09 | 3.810 | 3.870 | 3.770 | 3.820 | 3.820 | 17,344,500 |
| 2026-06-08 | 3.890 | 4.010 | 3.760 | 3.810 | 3.810 | 28,204,350 |
| 2026-06-05 | 3.990 | 4.040 | 3.820 | 3.980 | 3.980 | 30,313,400 |
| 2026-06-04 | 3.970 | 4.050 | 3.930 | 3.990 | 3.990 | 27,805,301 |
| 2026-06-03 | 4.120 | 4.150 | 3.970 | 4.030 | 4.030 | 39,721,449 |
| 2026-06-02 | 4.180 | 4.220 | 4.070 | 4.120 | 4.120 | 39,107,352 |
| 2026-06-01 | 4.170 | 4.260 | 4.160 | 4.230 | 4.230 | 45,486,301 |
| 2026-05-29 | 4.300 | 4.500 | 4.150 | 4.180 | 4.180 | 72,860,234 |
| 2026-05-28 | 4.090 | 4.260 | 4.050 | 4.230 | 4.230 | 69,643,242 |
| 2026-05-27 | 4.030 | 4.220 | 3.900 | 4.090 | 4.090 | 62,240,039 |
| 2026-05-26 | 3.970 | 4.300 | 3.950 | 4.110 | 4.110 | 87,212,320 |
| 2026-05-25 | 3.930 | 4.240 | 3.920 | 3.990 | 3.990 | 72,496,383 |
| 2026-05-22 | 3.840 | 4.020 | 3.650 | 3.930 | 3.930 | 89,864,750 |
| 2026-05-21 | 4.750 | 4.750 | 3.980 | 4.000 | 4.000 | 128,091,000 |
| 2026-05-20 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 17,392,900 |
| 2026-05-19 | 3.930 | 4.020 | 3.890 | 3.970 | 3.970 | 13,532,600 |
| 2026-05-18 | 3.820 | 3.970 | 3.780 | 3.960 | 3.960 | 18,347,400 |
| 2026-05-15 | 3.880 | 3.900 | 3.790 | 3.820 | 3.820 | 20,934,439 |
| 2026-05-14 | 3.990 | 4.020 | 3.880 | 3.890 | 3.890 | 18,414,131 |
| 2026-05-13 | 3.880 | 4.030 | 3.860 | 3.970 | 3.970 | 25,146,750 |
| 2026-05-12 | 3.910 | 3.930 | 3.760 | 3.890 | 3.890 | 19,577,000 |
| 2026-05-11 | 4.010 | 4.030 | 3.890 | 3.900 | 3.900 | 22,130,100 |
| 2026-05-08 | 4.000 | 4.050 | 3.960 | 4.010 | 4.010 | 24,170,301 |
| 2026-05-07 | 3.830 | 4.080 | 3.800 | 4.030 | 4.030 | 39,085,754 |
| 2026-05-06 | 3.790 | 3.830 | 3.720 | 3.820 | 3.820 | 21,042,150 |
| 2026-04-30 | 3.830 | 3.840 | 3.760 | 3.770 | 3.770 | 13,349,800 |
| 2026-04-29 | 3.830 | 3.850 | 3.770 | 3.800 | 3.800 | 23,750,600 |
| 2026-04-28 | 3.800 | 3.950 | 3.780 | 3.850 | 3.850 | 43,065,500 |
| 2026-04-27 | 3.550 | 3.750 | 3.540 | 3.700 | 3.700 | 30,492,891 |
| 2026-04-24 | 3.510 | 3.590 | 3.490 | 3.550 | 3.550 | 12,758,050 |
| 2026-04-23 | 3.600 | 3.600 | 3.510 | 3.550 | 3.550 | 12,882,870 |
| 2026-04-22 | 3.590 | 3.630 | 3.570 | 3.580 | 3.580 | 11,602,520 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.