Tianjin Tianbao Infrastructure
天保基建 SZ000965 Forward-adjusted MAIN R Margin-eligible · 2022-10-24
3.50
+0.01
(+0.29%)
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
3.43
High
3.53
Low
3.25
Prev close
3.49
Amplitude
8.02%
Volume
51.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
3.39
MA10
3.34
MA20
3.33
MA60
3.21
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 | 3.43 | 3.53 | 3.25 | 3.50 | 52M |
| 2 | 2026-09-29 | 3.33 | 3.52 | 3.32 | 3.49 | 44M |
| 3 | 2026-09-28 | 3.31 | 3.33 | 3.25 | 3.30 | 16M |
| 4 | 2026-09-24 | 3.35 | 3.39 | 3.27 | 3.31 | 20M |
| 5 | 2026-09-23 | 3.37 | 3.48 | 3.36 | 3.37 | 31M |
| 6 | 2026-09-22 | 3.37 | 3.42 | 3.30 | 3.39 | 29M |
| 7 | 2026-09-21 | 3.25 | 3.42 | 3.22 | 3.41 | 37M |
| 8 | 2026-09-18 | 3.20 | 3.29 | 3.17 | 3.27 | 19M |
| 9 | 2026-09-17 | 3.15 | 3.22 | 3.12 | 3.22 | 21M |
| 10 | 2026-09-16 | 3.12 | 3.17 | 3.09 | 3.16 | 13M |
| 11 | 2026-09-15 | 3.22 | 3.23 | 3.12 | 3.13 | 18M |
| 12 | 2026-09-14 | 3.20 | 3.25 | 3.17 | 3.23 | 18M |
52W
Data range
2.89
31.8%
4.81
High/low over the last 250 trading days, and where the price sits.
← Stocks