Tieling Newcity Investment Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 3.240 | 3.290 | 3.220 | 3.250 | 3.250 | 14,800,250 |
| 2025-10-21 | 3.220 | 3.260 | 3.190 | 3.260 | 3.260 | 17,413,852 |
| 2025-10-20 | 3.180 | 3.210 | 3.140 | 3.200 | 3.200 | 18,138,200 |
| 2025-10-17 | 3.150 | 3.200 | 3.130 | 3.130 | 3.130 | 17,247,600 |
| 2025-10-16 | 3.150 | 3.190 | 3.120 | 3.160 | 3.160 | 15,792,252 |
| 2025-10-15 | 3.130 | 3.160 | 3.100 | 3.150 | 3.150 | 13,048,150 |
| 2025-10-14 | 3.180 | 3.200 | 3.100 | 3.110 | 3.110 | 19,763,600 |
| 2025-10-13 | 3.080 | 3.150 | 3.040 | 3.140 | 3.140 | 18,363,850 |
| 2025-10-10 | 3.140 | 3.260 | 3.100 | 3.190 | 3.190 | 26,668,735 |
| 2025-10-09 | 3.140 | 3.150 | 3.060 | 3.130 | 3.130 | 17,929,650 |
| 2025-09-30 | 3.170 | 3.180 | 3.110 | 3.130 | 3.130 | 18,685,100 |
| 2025-09-29 | 3.120 | 3.230 | 3.080 | 3.180 | 3.180 | 27,743,300 |
| 2025-09-26 | 3.030 | 3.230 | 3.020 | 3.110 | 3.110 | 36,284,800 |
| 2025-09-25 | 3.020 | 3.070 | 3.000 | 3.040 | 3.040 | 13,891,050 |
| 2025-09-24 | 2.990 | 3.040 | 2.970 | 3.030 | 3.030 | 12,555,550 |
| 2025-09-23 | 3.020 | 3.060 | 2.960 | 2.990 | 2.990 | 19,622,527 |
| 2025-09-22 | 3.100 | 3.100 | 3.010 | 3.030 | 3.030 | 22,891,150 |
| 2025-09-19 | 3.200 | 3.220 | 3.090 | 3.100 | 3.100 | 35,548,250 |
| 2025-09-18 | 3.220 | 3.390 | 3.200 | 3.250 | 3.250 | 45,984,725 |
| 2025-09-17 | 3.270 | 3.270 | 3.200 | 3.230 | 3.230 | 28,929,250 |
| 2025-09-16 | 3.280 | 3.330 | 3.240 | 3.270 | 3.270 | 34,489,334 |
| 2025-09-15 | 3.250 | 3.380 | 3.190 | 3.330 | 3.330 | 58,506,149 |
| 2025-09-12 | 3.380 | 3.400 | 3.280 | 3.290 | 3.290 | 61,963,327 |
| 2025-09-11 | 3.280 | 3.630 | 3.280 | 3.400 | 3.400 | 106,262,325 |
| 2025-09-10 | 3.310 | 3.640 | 3.190 | 3.640 | 3.640 | 133,573,154 |
| 2025-09-09 | 3.030 | 3.310 | 2.990 | 3.310 | 3.310 | 57,738,003 |
| 2025-09-08 | 3.050 | 3.060 | 2.990 | 3.010 | 3.010 | 16,220,600 |
| 2025-09-05 | 2.920 | 3.060 | 2.880 | 3.060 | 3.060 | 31,071,850 |
| 2025-09-04 | 2.900 | 2.970 | 2.870 | 2.940 | 2.940 | 19,091,475 |
| 2025-09-03 | 2.960 | 2.960 | 2.890 | 2.900 | 2.900 | 11,240,924 |
| 2025-09-02 | 2.950 | 2.980 | 2.910 | 2.960 | 2.960 | 15,724,516 |
| 2025-09-01 | 2.910 | 2.960 | 2.880 | 2.940 | 2.940 | 13,637,550 |
| 2025-08-29 | 2.940 | 2.950 | 2.880 | 2.900 | 2.900 | 13,692,553 |
| 2025-08-28 | 2.930 | 2.990 | 2.880 | 2.930 | 2.930 | 15,295,100 |
| 2025-08-27 | 3.040 | 3.040 | 2.920 | 2.930 | 2.930 | 19,540,100 |
| 2025-08-26 | 3.020 | 3.050 | 2.940 | 3.040 | 3.040 | 13,147,625 |
| 2025-08-25 | 3.090 | 3.100 | 3.000 | 3.010 | 3.010 | 21,337,750 |
| 2025-08-22 | 3.020 | 3.090 | 2.970 | 3.070 | 3.070 | 21,661,185 |
| 2025-08-21 | 2.970 | 3.030 | 2.960 | 3.010 | 3.010 | 16,638,790 |
| 2025-08-20 | 2.940 | 2.980 | 2.920 | 2.970 | 2.970 | 9,267,699 |
| 2025-08-19 | 2.910 | 2.970 | 2.880 | 2.950 | 2.950 | 13,939,595 |
| 2025-08-18 | 2.950 | 2.950 | 2.880 | 2.910 | 2.910 | 16,445,260 |
| 2025-08-15 | 2.920 | 2.950 | 2.900 | 2.930 | 2.930 | 13,304,435 |
| 2025-08-14 | 3.020 | 3.030 | 2.930 | 2.930 | 2.930 | 15,246,150 |
| 2025-08-13 | 3.030 | 3.050 | 3.000 | 3.020 | 3.020 | 11,669,000 |
| 2025-08-12 | 3.020 | 3.040 | 2.980 | 3.010 | 3.010 | 9,569,000 |
| 2025-08-11 | 2.990 | 3.030 | 2.980 | 3.000 | 3.000 | 12,912,950 |
| 2025-08-08 | 2.960 | 2.990 | 2.940 | 2.990 | 2.990 | 9,897,200 |
| 2025-08-07 | 2.990 | 3.000 | 2.950 | 2.950 | 2.950 | 10,271,800 |
| 2025-08-06 | 2.990 | 3.030 | 2.950 | 2.990 | 2.990 | 12,897,749 |
| 2025-08-05 | 3.000 | 3.010 | 2.960 | 3.000 | 3.000 | 9,495,450 |
| 2025-08-04 | 2.990 | 2.990 | 2.940 | 2.980 | 2.980 | 9,463,899 |
| 2025-08-01 | 2.910 | 3.030 | 2.890 | 2.980 | 2.980 | 17,091,200 |
| 2025-07-31 | 2.970 | 2.970 | 2.900 | 2.910 | 2.910 | 10,173,000 |
| 2025-07-30 | 2.990 | 3.000 | 2.930 | 2.960 | 2.960 | 9,731,100 |
| 2025-07-29 | 2.960 | 2.990 | 2.930 | 2.980 | 2.980 | 12,230,000 |
| 2025-07-28 | 2.980 | 2.980 | 2.940 | 2.950 | 2.950 | 10,643,231 |
| 2025-07-25 | 2.980 | 2.990 | 2.950 | 2.970 | 2.970 | 8,771,550 |
| 2025-07-24 | 2.950 | 3.000 | 2.930 | 2.970 | 2.970 | 12,091,800 |
| 2025-07-23 | 3.050 | 3.050 | 2.940 | 2.940 | 2.940 | 15,085,100 |
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.