Tieling Newcity Investment Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.290 | 3.310 | 3.200 | 3.240 | 3.240 | 11,820,700 |
| 2026-10-19 | 3.310 | 3.350 | 3.220 | 3.290 | 3.290 | 14,758,100 |
| 2026-10-16 | 3.340 | 3.420 | 3.300 | 3.340 | 3.340 | 16,866,900 |
| 2026-10-15 | 3.370 | 3.420 | 3.300 | 3.310 | 3.310 | 19,946,805 |
| 2026-10-14 | 3.530 | 3.550 | 3.410 | 3.420 | 3.420 | 18,435,900 |
| 2026-10-13 | 3.450 | 3.530 | 3.370 | 3.520 | 3.520 | 24,267,801 |
| 2026-10-12 | 3.440 | 3.560 | 3.420 | 3.470 | 3.470 | 23,188,900 |
| 2026-10-09 | 3.420 | 3.460 | 3.320 | 3.450 | 3.450 | 22,105,301 |
| 2026-10-08 | 3.410 | 3.540 | 3.410 | 3.440 | 3.440 | 20,382,000 |
| 2026-09-30 | 3.480 | 3.520 | 3.400 | 3.420 | 3.420 | 17,217,551 |
| 2026-09-29 | 3.400 | 3.600 | 3.400 | 3.470 | 3.470 | 26,867,447 |
| 2026-09-28 | 3.450 | 3.460 | 3.300 | 3.410 | 3.410 | 30,488,549 |
| 2026-09-24 | 3.360 | 3.680 | 3.320 | 3.460 | 3.460 | 42,759,434 |
| 2026-09-23 | 3.430 | 3.460 | 3.330 | 3.350 | 3.350 | 19,299,316 |
| 2026-09-22 | 3.550 | 3.550 | 3.430 | 3.450 | 3.450 | 20,089,949 |
| 2026-09-21 | 3.540 | 3.570 | 3.480 | 3.520 | 3.520 | 20,464,199 |
| 2026-09-18 | 3.550 | 3.630 | 3.470 | 3.570 | 3.570 | 33,341,801 |
| 2026-09-17 | 3.420 | 3.620 | 3.350 | 3.560 | 3.560 | 36,454,766 |
| 2026-09-16 | 3.420 | 3.670 | 3.380 | 3.450 | 3.450 | 26,866,863 |
| 2026-09-15 | 3.390 | 3.500 | 3.330 | 3.400 | 3.400 | 17,538,400 |
| 2026-09-14 | 3.430 | 3.450 | 3.390 | 3.400 | 3.400 | 10,599,600 |
| 2026-09-11 | 3.500 | 3.520 | 3.400 | 3.450 | 3.450 | 14,028,500 |
| 2026-09-10 | 3.450 | 3.550 | 3.420 | 3.530 | 3.530 | 16,721,000 |
| 2026-09-09 | 3.470 | 3.490 | 3.420 | 3.470 | 3.470 | 10,529,900 |
| 2026-09-08 | 3.400 | 3.480 | 3.380 | 3.470 | 3.470 | 11,824,400 |
| 2026-09-07 | 3.350 | 3.410 | 3.330 | 3.390 | 3.390 | 12,280,450 |
| 2026-09-04 | 3.380 | 3.450 | 3.350 | 3.370 | 3.370 | 15,151,600 |
| 2026-09-03 | 3.440 | 3.490 | 3.360 | 3.370 | 3.370 | 12,884,200 |
| 2026-09-02 | 3.460 | 3.470 | 3.380 | 3.430 | 3.430 | 13,591,102 |
| 2026-09-01 | 3.470 | 3.520 | 3.450 | 3.480 | 3.480 | 9,247,510 |
| 2026-08-31 | 3.410 | 3.470 | 3.410 | 3.460 | 3.460 | 10,693,300 |
| 2026-08-28 | 3.420 | 3.460 | 3.410 | 3.430 | 3.430 | 8,940,700 |
| 2026-08-27 | 3.440 | 3.460 | 3.410 | 3.430 | 3.430 | 8,756,700 |
| 2026-08-26 | 3.440 | 3.490 | 3.420 | 3.460 | 3.460 | 9,756,749 |
| 2026-08-25 | 3.390 | 3.470 | 3.330 | 3.460 | 3.460 | 11,072,800 |
| 2026-08-24 | 3.460 | 3.470 | 3.350 | 3.380 | 3.380 | 9,759,425 |
| 2026-08-21 | 3.410 | 3.460 | 3.330 | 3.440 | 3.440 | 11,798,768 |
| 2026-08-20 | 3.390 | 3.450 | 3.370 | 3.440 | 3.440 | 10,744,503 |
| 2026-08-19 | 3.400 | 3.430 | 3.370 | 3.380 | 3.380 | 13,613,153 |
| 2026-08-18 | 3.460 | 3.490 | 3.410 | 3.420 | 3.420 | 11,163,400 |
| 2026-08-17 | 3.480 | 3.500 | 3.430 | 3.480 | 3.480 | 9,077,497 |
| 2026-08-14 | 3.530 | 3.560 | 3.450 | 3.470 | 3.470 | 14,235,250 |
| 2026-08-13 | 3.530 | 3.600 | 3.470 | 3.520 | 3.520 | 16,544,100 |
| 2026-08-12 | 3.430 | 3.500 | 3.430 | 3.490 | 3.490 | 8,514,600 |
| 2026-08-11 | 3.450 | 3.470 | 3.390 | 3.440 | 3.440 | 10,317,700 |
| 2026-08-10 | 3.360 | 3.460 | 3.340 | 3.440 | 3.440 | 13,593,650 |
| 2026-08-07 | 3.350 | 3.370 | 3.280 | 3.360 | 3.360 | 11,395,350 |
| 2026-08-06 | 3.280 | 3.350 | 3.250 | 3.350 | 3.350 | 15,752,614 |
| 2026-08-05 | 3.260 | 3.300 | 3.250 | 3.280 | 3.280 | 14,199,878 |
| 2026-08-04 | 3.280 | 3.300 | 3.200 | 3.250 | 3.250 | 10,556,650 |
| 2026-08-03 | 3.170 | 3.310 | 3.170 | 3.270 | 3.270 | 14,723,500 |
| 2026-07-31 | 3.110 | 3.210 | 3.110 | 3.170 | 3.170 | 11,326,100 |
| 2026-07-30 | 3.150 | 3.210 | 3.080 | 3.110 | 3.110 | 15,166,000 |
| 2026-07-29 | 3.140 | 3.230 | 3.100 | 3.160 | 3.160 | 18,935,301 |
| 2026-07-28 | 3.050 | 3.240 | 3.000 | 3.140 | 3.140 | 23,464,621 |
| 2026-07-27 | 2.900 | 3.050 | 2.880 | 3.050 | 3.050 | 13,670,000 |
| 2026-07-24 | 2.950 | 2.970 | 2.870 | 2.910 | 2.910 | 10,269,000 |
| 2026-07-23 | 2.840 | 2.970 | 2.840 | 2.960 | 2.960 | 14,711,998 |
| 2026-07-22 | 2.850 | 2.920 | 2.820 | 2.850 | 2.850 | 9,212,500 |
| 2026-07-21 | 2.930 | 2.950 | 2.740 | 2.880 | 2.880 | 20,838,100 |
Page 1 of 21 · 1,216 trading daysOlder →
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.