Tieling Newcity Investment Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.570 | 3.610 | 3.520 | 3.600 | 3.600 | 14,928,300 |
| 2026-04-20 | 3.500 | 3.590 | 3.480 | 3.580 | 3.580 | 13,377,150 |
| 2026-04-17 | 3.530 | 3.570 | 3.490 | 3.520 | 3.520 | 13,862,050 |
| 2026-04-16 | 3.510 | 3.530 | 3.440 | 3.520 | 3.520 | 12,115,400 |
| 2026-04-15 | 3.620 | 3.630 | 3.480 | 3.490 | 3.490 | 18,845,000 |
| 2026-04-14 | 3.630 | 3.630 | 3.560 | 3.630 | 3.630 | 15,891,550 |
| 2026-04-13 | 3.530 | 3.590 | 3.500 | 3.590 | 3.590 | 13,897,100 |
| 2026-04-10 | 3.530 | 3.560 | 3.510 | 3.540 | 3.540 | 11,411,810 |
| 2026-04-09 | 3.530 | 3.640 | 3.500 | 3.520 | 3.520 | 21,751,051 |
| 2026-04-08 | 3.600 | 3.640 | 3.510 | 3.570 | 3.570 | 24,144,100 |
| 2026-04-07 | 3.410 | 3.580 | 3.380 | 3.560 | 3.560 | 31,022,430 |
| 2026-04-03 | 3.560 | 3.570 | 3.370 | 3.390 | 3.390 | 30,306,949 |
| 2026-04-02 | 3.710 | 3.730 | 3.520 | 3.540 | 3.540 | 34,535,301 |
| 2026-04-01 | 3.890 | 3.920 | 3.560 | 3.630 | 3.630 | 66,533,789 |
| 2026-03-31 | 4.070 | 4.110 | 3.830 | 3.860 | 3.860 | 55,788,887 |
| 2026-03-30 | 4.110 | 4.150 | 3.920 | 4.120 | 4.120 | 64,927,008 |
| 2026-03-27 | 4.250 | 4.310 | 4.050 | 4.150 | 4.150 | 73,378,109 |
| 2026-03-26 | 4.040 | 4.460 | 3.990 | 4.250 | 4.250 | 109,431,398 |
| 2026-03-25 | 3.900 | 4.130 | 3.830 | 4.060 | 4.060 | 106,721,695 |
| 2026-03-24 | 3.720 | 4.020 | 3.680 | 4.010 | 4.010 | 132,863,594 |
| 2026-03-23 | 3.650 | 3.770 | 3.600 | 3.650 | 3.650 | 35,477,000 |
| 2026-03-20 | 3.810 | 3.890 | 3.700 | 3.710 | 3.710 | 32,084,561 |
| 2026-03-19 | 3.730 | 3.930 | 3.710 | 3.800 | 3.800 | 39,732,551 |
| 2026-03-18 | 3.760 | 3.790 | 3.700 | 3.750 | 3.750 | 19,451,850 |
| 2026-03-17 | 3.790 | 3.870 | 3.740 | 3.760 | 3.760 | 30,018,010 |
| 2026-03-16 | 3.780 | 3.870 | 3.740 | 3.780 | 3.780 | 31,375,301 |
| 2026-03-13 | 3.800 | 3.850 | 3.700 | 3.780 | 3.780 | 36,656,301 |
| 2026-03-12 | 3.710 | 3.840 | 3.690 | 3.810 | 3.810 | 35,621,621 |
| 2026-03-11 | 3.750 | 3.770 | 3.680 | 3.720 | 3.720 | 31,316,721 |
| 2026-03-10 | 3.670 | 3.780 | 3.650 | 3.730 | 3.730 | 50,504,910 |
| 2026-03-09 | 3.550 | 3.900 | 3.550 | 3.690 | 3.690 | 74,363,312 |
| 2026-03-06 | 3.350 | 3.650 | 3.340 | 3.570 | 3.570 | 46,098,301 |
| 2026-03-05 | 3.390 | 3.410 | 3.360 | 3.370 | 3.370 | 11,966,950 |
| 2026-03-04 | 3.320 | 3.370 | 3.260 | 3.350 | 3.350 | 14,995,900 |
| 2026-03-03 | 3.400 | 3.440 | 3.320 | 3.320 | 3.320 | 20,352,199 |
| 2026-03-02 | 3.480 | 3.490 | 3.380 | 3.390 | 3.390 | 17,021,199 |
| 2026-02-27 | 3.490 | 3.500 | 3.450 | 3.500 | 3.500 | 11,365,950 |
| 2026-02-26 | 3.530 | 3.530 | 3.470 | 3.490 | 3.490 | 12,727,700 |
| 2026-02-25 | 3.490 | 3.550 | 3.490 | 3.520 | 3.520 | 14,629,100 |
| 2026-02-24 | 3.420 | 3.490 | 3.420 | 3.490 | 3.490 | 15,010,050 |
| 2026-02-13 | 3.420 | 3.450 | 3.400 | 3.410 | 3.410 | 8,446,350 |
| 2026-02-12 | 3.470 | 3.470 | 3.400 | 3.410 | 3.410 | 11,458,300 |
| 2026-02-11 | 3.500 | 3.500 | 3.450 | 3.470 | 3.470 | 9,929,925 |
| 2026-02-10 | 3.530 | 3.530 | 3.480 | 3.480 | 3.480 | 10,048,550 |
| 2026-02-09 | 3.470 | 3.510 | 3.460 | 3.510 | 3.510 | 13,126,000 |
| 2026-02-06 | 3.430 | 3.480 | 3.400 | 3.440 | 3.440 | 14,949,950 |
| 2026-02-05 | 3.440 | 3.470 | 3.410 | 3.420 | 3.420 | 10,220,950 |
| 2026-02-04 | 3.390 | 3.470 | 3.360 | 3.440 | 3.440 | 15,031,800 |
| 2026-02-03 | 3.380 | 3.420 | 3.360 | 3.390 | 3.390 | 10,451,500 |
| 2026-02-02 | 3.420 | 3.440 | 3.350 | 3.350 | 3.350 | 13,427,700 |
| 2026-01-30 | 3.370 | 3.450 | 3.350 | 3.420 | 3.420 | 14,925,600 |
| 2026-01-29 | 3.450 | 3.480 | 3.410 | 3.410 | 3.410 | 14,938,450 |
| 2026-01-28 | 3.470 | 3.500 | 3.440 | 3.460 | 3.460 | 14,991,050 |
| 2026-01-27 | 3.540 | 3.550 | 3.400 | 3.460 | 3.460 | 23,585,250 |
| 2026-01-26 | 3.610 | 3.640 | 3.520 | 3.570 | 3.570 | 19,737,199 |
| 2026-01-23 | 3.560 | 3.660 | 3.550 | 3.600 | 3.600 | 25,394,900 |
| 2026-01-22 | 3.490 | 3.570 | 3.460 | 3.550 | 3.550 | 21,475,381 |
| 2026-01-21 | 3.510 | 3.510 | 3.470 | 3.480 | 3.480 | 14,427,800 |
| 2026-01-20 | 3.480 | 3.520 | 3.440 | 3.510 | 3.510 | 22,656,500 |
| 2026-01-19 | 3.410 | 3.500 | 3.390 | 3.480 | 3.480 | 24,347,301 |
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.