China Tianying
中国天楹 SZ000035 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
4.74
+0.08
(+1.72%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
4.66
High
4.75
Low
4.64
Prev close
4.66
Amplitude
2.36%
Volume
18.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
4.76
MA10
4.82
MA20
4.86
MA60
4.74
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 4.66 | 4.75 | 4.64 | 4.74 | 19M |
| 2 | 2026-09-29 | 4.69 | 4.73 | 4.65 | 4.66 | 20M |
| 3 | 2026-09-28 | 4.84 | 4.85 | 4.66 | 4.70 | 28M |
| 4 | 2026-09-24 | 4.89 | 4.90 | 4.78 | 4.79 | 24M |
| 5 | 2026-09-23 | 4.96 | 4.96 | 4.89 | 4.91 | 19M |
| 6 | 2026-09-22 | 5.03 | 5.08 | 4.88 | 4.95 | 38M |
| 7 | 2026-09-21 | 4.77 | 5.05 | 4.77 | 5.05 | 47M |
| 8 | 2026-09-18 | 4.75 | 4.80 | 4.73 | 4.77 | 19M |
| 9 | 2026-09-17 | 4.82 | 4.83 | 4.70 | 4.75 | 21M |
| 10 | 2026-09-16 | 4.84 | 4.88 | 4.79 | 4.84 | 20M |
| 11 | 2026-09-15 | 4.88 | 4.92 | 4.81 | 4.84 | 22M |
| 12 | 2026-09-14 | 4.92 | 4.98 | 4.85 | 4.88 | 24M |
52W
Data range
4.24
11.5%
8.56
High/low over the last 250 trading days, and where the price sits.
← Stocks