Tieling Newcity Investment Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 3.380 | 3.420 | 3.370 | 3.420 | 3.420 | 15,097,100 |
| 2026-01-15 | 3.390 | 3.410 | 3.350 | 3.370 | 3.370 | 17,602,100 |
| 2026-01-14 | 3.470 | 3.490 | 3.390 | 3.420 | 3.420 | 32,799,077 |
| 2026-01-13 | 3.420 | 3.500 | 3.380 | 3.490 | 3.490 | 41,850,377 |
| 2026-01-12 | 3.440 | 3.440 | 3.400 | 3.420 | 3.420 | 24,386,407 |
| 2026-01-09 | 3.430 | 3.480 | 3.390 | 3.440 | 3.440 | 28,005,350 |
| 2026-01-08 | 3.410 | 3.440 | 3.400 | 3.430 | 3.430 | 27,594,700 |
| 2026-01-07 | 3.440 | 3.450 | 3.400 | 3.400 | 3.400 | 32,994,900 |
| 2026-01-06 | 3.420 | 3.470 | 3.390 | 3.460 | 3.460 | 53,325,803 |
| 2026-01-05 | 3.600 | 3.630 | 3.420 | 3.470 | 3.470 | 101,798,951 |
| 2025-12-31 | 3.310 | 3.640 | 3.240 | 3.640 | 3.640 | 67,205,280 |
| 2025-12-30 | 3.340 | 3.350 | 3.290 | 3.310 | 3.310 | 12,590,311 |
| 2025-12-29 | 3.360 | 3.370 | 3.310 | 3.340 | 3.340 | 13,425,750 |
| 2025-12-26 | 3.360 | 3.430 | 3.320 | 3.360 | 3.360 | 19,543,650 |
| 2025-12-25 | 3.340 | 3.380 | 3.300 | 3.370 | 3.370 | 11,904,850 |
| 2025-12-24 | 3.280 | 3.380 | 3.260 | 3.340 | 3.340 | 14,679,500 |
| 2025-12-23 | 3.340 | 3.340 | 3.260 | 3.280 | 3.280 | 12,309,602 |
| 2025-12-22 | 3.330 | 3.370 | 3.300 | 3.340 | 3.340 | 10,392,500 |
| 2025-12-19 | 3.240 | 3.330 | 3.220 | 3.320 | 3.320 | 14,882,300 |
| 2025-12-18 | 3.260 | 3.290 | 3.210 | 3.250 | 3.250 | 12,924,700 |
| 2025-12-17 | 3.220 | 3.270 | 3.190 | 3.250 | 3.250 | 14,003,400 |
| 2025-12-16 | 3.310 | 3.340 | 3.230 | 3.240 | 3.240 | 12,955,500 |
| 2025-12-15 | 3.290 | 3.370 | 3.260 | 3.320 | 3.320 | 14,161,600 |
| 2025-12-12 | 3.320 | 3.340 | 3.280 | 3.290 | 3.290 | 16,020,550 |
| 2025-12-11 | 3.420 | 3.430 | 3.320 | 3.330 | 3.330 | 19,779,650 |
| 2025-12-10 | 3.390 | 3.440 | 3.350 | 3.420 | 3.420 | 19,802,500 |
| 2025-12-09 | 3.400 | 3.420 | 3.340 | 3.390 | 3.390 | 14,591,550 |
| 2025-12-08 | 3.430 | 3.430 | 3.360 | 3.400 | 3.400 | 17,910,650 |
| 2025-12-05 | 3.330 | 3.400 | 3.290 | 3.390 | 3.390 | 22,468,750 |
| 2025-12-04 | 3.420 | 3.430 | 3.330 | 3.350 | 3.350 | 16,000,500 |
| 2025-12-03 | 3.410 | 3.430 | 3.360 | 3.420 | 3.420 | 17,010,101 |
| 2025-12-02 | 3.390 | 3.420 | 3.340 | 3.410 | 3.410 | 15,654,750 |
| 2025-12-01 | 3.460 | 3.490 | 3.380 | 3.400 | 3.400 | 20,750,850 |
| 2025-11-28 | 3.360 | 3.440 | 3.320 | 3.430 | 3.430 | 20,511,150 |
| 2025-11-27 | 3.310 | 3.370 | 3.300 | 3.350 | 3.350 | 19,061,100 |
| 2025-11-26 | 3.400 | 3.400 | 3.300 | 3.320 | 3.320 | 20,670,684 |
| 2025-11-25 | 3.280 | 3.460 | 3.260 | 3.370 | 3.370 | 35,149,750 |
| 2025-11-24 | 3.280 | 3.290 | 3.190 | 3.250 | 3.250 | 31,276,050 |
| 2025-11-21 | 3.440 | 3.450 | 3.240 | 3.250 | 3.250 | 39,580,700 |
| 2025-11-20 | 3.490 | 3.520 | 3.400 | 3.430 | 3.430 | 29,310,700 |
| 2025-11-19 | 3.570 | 3.580 | 3.440 | 3.460 | 3.460 | 38,966,800 |
| 2025-11-18 | 3.690 | 3.710 | 3.510 | 3.580 | 3.580 | 51,398,550 |
| 2025-11-17 | 3.690 | 3.770 | 3.650 | 3.690 | 3.690 | 48,352,318 |
| 2025-11-14 | 3.840 | 3.890 | 3.710 | 3.730 | 3.730 | 64,064,551 |
| 2025-11-13 | 3.910 | 3.950 | 3.760 | 3.860 | 3.860 | 96,127,438 |
| 2025-11-12 | 3.890 | 4.190 | 3.840 | 4.000 | 4.000 | 137,267,801 |
| 2025-11-11 | 3.830 | 4.100 | 3.740 | 3.810 | 3.810 | 89,930,000 |
| 2025-11-10 | 3.800 | 3.870 | 3.700 | 3.830 | 3.830 | 91,400,950 |
| 2025-11-07 | 3.740 | 4.070 | 3.670 | 3.800 | 3.800 | 160,828,268 |
| 2025-11-06 | 4.100 | 4.100 | 3.810 | 3.870 | 3.870 | 227,216,125 |
| 2025-11-05 | 3.380 | 3.730 | 3.380 | 3.730 | 3.730 | 53,334,308 |
| 2025-11-04 | 3.440 | 3.550 | 3.370 | 3.390 | 3.390 | 84,872,734 |
| 2025-11-03 | 3.410 | 3.520 | 3.300 | 3.490 | 3.490 | 137,432,463 |
| 2025-10-31 | 3.740 | 3.830 | 3.550 | 3.590 | 3.590 | 195,460,366 |
| 2025-10-30 | 3.160 | 3.480 | 3.130 | 3.480 | 3.480 | 30,617,400 |
| 2025-10-29 | 3.170 | 3.190 | 3.120 | 3.160 | 3.160 | 13,733,700 |
| 2025-10-28 | 3.190 | 3.210 | 3.160 | 3.180 | 3.180 | 11,190,150 |
| 2025-10-27 | 3.180 | 3.240 | 3.150 | 3.200 | 3.200 | 17,654,020 |
| 2025-10-24 | 3.250 | 3.250 | 3.100 | 3.190 | 3.190 | 19,011,070 |
| 2025-10-23 | 3.260 | 3.260 | 3.180 | 3.230 | 3.230 | 13,799,000 |
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.