Stock listing
Shanghai:688033 Beijing Tianyishangjia New Material Corp. Ltd. (*ST天宜) 股价
Follow Beijing Tianyishangjia New Material Corp. Ltd. into a list and get an email when it puts out news.
Share price · SSE:688033
¥5.58 CNY +0.11 (+2.0%)
Close on Nov 4, 2026
- Day range
- ¥5.35 – ¥5.59 CNYNov 4, 2026
- Volume
- 2.75M sharesNov 4, 2026
- Market cap
- ¥3.14B CNYAt the close on Nov 4, 2026 · price × 562.2M shares outstanding
- 52-week range
- ¥5.16 – ¥12.30 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥26.73M CNYMedian day 3.70M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SSE:688033 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.58 | +0.11 | +2.0% | ¥5.50 | ¥5.59 | ¥5.35 | 2,751,480 | |
| ¥5.47 | +0.03 | +0.6% | ¥5.49 | ¥5.60 | ¥5.39 | 2,343,174 | |
| ¥5.44 | -0.13 | -2.3% | ¥5.66 | ¥5.66 | ¥5.16 | 3,695,035 | |
| ¥5.57 | -0.29 | -4.9% | ¥5.85 | ¥5.85 | ¥5.51 | 4,339,392 | |
| ¥5.86 | -0.27 | -4.4% | ¥6.11 | ¥6.11 | ¥5.86 | 2,288,526 | |
| ¥6.13 | +0.28 | +4.8% | ¥5.90 | ¥6.24 | ¥5.85 | 4,064,722 | |
| ¥5.85 | -0.16 | -2.7% | ¥5.91 | ¥6.08 | ¥5.84 | 2,263,223 | |
| ¥6.01 | -0.04 | -0.7% | ¥6.24 | ¥6.24 | ¥5.99 | 1,726,516 | |
| ¥6.05 | +0.10 | +1.7% | ¥6.12 | ¥6.12 | ¥5.76 | 4,193,518 | |
| ¥5.95 | -0.20 | -3.3% | ¥6.15 | ¥6.24 | ¥5.95 | 3,463,437 | |
| ¥6.15 | +0.02 | +0.3% | ¥6.22 | ¥6.29 | ¥6.02 | 3,029,032 | |
| ¥6.13 | -0.01 | -0.2% | ¥6.18 | ¥6.24 | ¥6.12 | 2,663,644 | |
| ¥6.14 | -0.34 | -5.2% | ¥6.53 | ¥6.57 | ¥6.05 | 4,740,289 | |
| ¥6.48 | +0.08 | +1.3% | ¥6.55 | ¥6.66 | ¥6.28 | 4,797,717 | |
| ¥6.40 | -0.45 | -6.6% | ¥6.72 | ¥6.81 | ¥6.40 | 3,734,134 | |
| ¥6.85 | -0.14 | -2.0% | ¥6.92 | ¥7.09 | ¥6.78 | 2,632,001 | |
| ¥6.99 | -0.11 | -1.5% | ¥7.17 | ¥7.17 | ¥6.95 | 2,460,719 | |
| ¥7.10 | -0.22 | -3.0% | ¥7.32 | ¥7.36 | ¥7.08 | 2,222,258 | |
| ¥7.32 | +0.08 | +1.1% | ¥7.20 | ¥7.38 | ¥7.16 | 2,566,752 | |
| ¥7.24 | +0.03 | +0.4% | ¥7.18 | ¥7.29 | ¥7.13 | 1,986,400 | |
| ¥7.21 | -0.08 | -1.1% | ¥7.29 | ¥7.37 | ¥7.13 | 2,219,569 | |
| ¥7.29 | +0.14 | +2.0% | ¥7.15 | ¥7.36 | ¥7.10 | 3,145,632 | |
| ¥7.15 | -0.36 | -4.8% | ¥7.51 | ¥7.59 | ¥7.15 | 3,848,806 | |
| ¥7.51 | +0.16 | +2.2% | ¥7.29 | ¥7.67 | ¥7.29 | 5,551,519 | |
| ¥7.35 | +0.06 | +0.8% | ¥7.33 | ¥7.37 | ¥7.23 | 2,001,457 | |
| ¥7.29 | +0.01 | +0.1% | ¥7.29 | ¥7.39 | ¥7.21 | 2,739,670 | |
| ¥7.28 | -0.04 | -0.5% | ¥7.26 | ¥7.42 | ¥7.26 | 3,391,324 | |
| ¥7.32 | -0.11 | -1.5% | ¥7.49 | ¥7.58 | ¥7.20 | 4,919,852 | |
| ¥7.43 | +0.12 | +1.6% | ¥7.18 | ¥7.48 | ¥7.18 | 5,043,952 | |
| ¥7.31 | 0.00 | 0.0% | ¥7.22 | ¥7.35 | ¥7.18 | 3,440,294 | |
| ¥7.31 | +0.29 | +4.1% | ¥7.08 | ¥7.45 | ¥6.97 | 7,856,696 | |
| ¥7.02 | -0.12 | -1.7% | ¥7.17 | ¥7.17 | ¥6.92 | 4,525,139 | |
| ¥7.14 | -0.13 | -1.8% | ¥7.18 | ¥7.27 | ¥7.01 | 6,173,611 | |
| ¥7.27 | -0.09 | -1.2% | ¥7.25 | ¥7.48 | ¥7.21 | 6,927,596 | |
| ¥7.36 | +0.80 | +12.2% | ¥6.65 | ¥7.69 | ¥6.56 | 16,947,854 | |
| ¥6.56 | -0.05 | -0.8% | ¥6.62 | ¥6.66 | ¥6.55 | 2,469,008 | |
| ¥6.61 | -0.10 | -1.5% | ¥6.80 | ¥6.80 | ¥6.57 | 3,852,145 | |
| ¥6.71 | +0.19 | +2.9% | ¥6.61 | ¥6.77 | ¥6.55 | 5,390,579 | |
| ¥6.52 | -0.12 | -1.8% | ¥6.60 | ¥6.62 | ¥6.50 | 2,710,601 | |
| ¥6.64 | +0.01 | +0.2% | ¥6.61 | ¥6.75 | ¥6.45 | 6,288,866 | |
| ¥6.63 | +0.43 | +6.9% | ¥6.23 | ¥6.69 | ¥6.19 | 10,646,506 | |
| ¥6.20 | +0.08 | +1.3% | ¥6.12 | ¥6.33 | ¥6.07 | 4,994,966 | |
| ¥6.12 | +0.07 | +1.2% | ¥6.05 | ¥6.16 | ¥6.04 | 3,694,556 | |
| ¥6.05 | -0.10 | -1.6% | ¥6.14 | ¥6.16 | ¥6.00 | 3,888,755 | |
| ¥6.15 | +0.06 | +1.0% | ¥6.19 | ¥6.19 | ¥6.05 | 3,887,297 | |
| ¥6.09 | +0.01 | +0.2% | ¥6.11 | ¥6.12 | ¥6.01 | 2,980,915 | |
| ¥6.08 | +0.13 | +2.2% | ¥5.92 | ¥6.09 | ¥5.86 | 4,537,083 | |
| ¥5.95 | +0.01 | +0.2% | ¥5.94 | ¥5.96 | ¥5.86 | 2,116,323 | |
| ¥5.94 | 0.00 | 0.0% | ¥5.98 | ¥5.98 | ¥5.90 | 2,183,012 | |
| ¥5.94 | -0.16 | -2.6% | ¥6.12 | ¥6.12 | ¥5.91 | 4,747,229 | |
| ¥6.10 | +0.01 | +0.2% | ¥6.09 | ¥6.39 | ¥6.02 | 5,247,640 | |
| ¥6.09 | -0.01 | -0.2% | ¥6.13 | ¥6.13 | ¥6.01 | 4,002,943 | |
| ¥6.10 | 0.00 | 0.0% | ¥6.10 | ¥6.13 | ¥6.01 | 3,154,956 | |
| ¥6.10 | -0.09 | -1.5% | ¥6.18 | ¥6.18 | ¥6.10 | 4,153,164 | |
| ¥6.19 | +0.02 | +0.3% | ¥6.18 | ¥6.19 | ¥6.15 | 3,573,237 | |
| ¥6.17 | -0.01 | -0.2% | ¥6.17 | ¥6.23 | ¥6.15 | 4,202,159 | |
| ¥6.18 | -0.09 | -1.4% | ¥6.24 | ¥6.24 | ¥6.14 | 3,605,395 | |
| ¥6.27 | -0.01 | -0.2% | ¥6.36 | ¥6.36 | ¥6.16 | 4,908,555 | |
| ¥6.28 | -0.06 | -0.9% | ¥6.34 | ¥6.34 | ¥6.18 | 3,741,781 | |
| ¥6.34 | +0.04 | +0.6% | ¥6.30 | ¥6.34 | ¥6.24 | 2,931,125 | |
| ¥6.30 | -0.04 | -0.6% | ¥6.33 | ¥6.38 | ¥6.28 | 3,127,049 |
- Ticker
- Shanghai:688033
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news
(688033)"BEIJING TIANYISHANGJIA HIGH-TECH MATERIALS CORP., LTD."Announcement on Voluntary Disclosure of Performance Forecast for the First Three Quarters of 2026
Oct 24, 2026
Closed ¥6.01 (-0.7%) on Oct 26, 2026
(688033)"BEIJING TIANYISHANGJIA HIGH-TECH MATERIALS CORP., LTD."Announcement on Progress of Litigation Involving the Company and Its Wholly-owned Subsidiary
Oct 16, 2026
Closed ¥6.48 (+1.3%) on Oct 16, 2026
BEIJING TIANYISHANGJIA HIGH-TECH MATERIALS CORP., LTD.: Announcement on Progress of Matters Related to the Imposition of Risk Warning on the Company's Stock Trading
Sep 30, 2026
Closed ¥7.21 (-1.1%) on Sep 30, 2026
BEIJING TIANYISHANGJIA HIGH-TECH MATERIALS CORP., LTD.: Announcement on Progress in Litigation Involving the Company and Its Wholly-owned Subsidiary
Sep 16, 2026
Closed ¥7.31 (0.0%) on Sep 16, 2026
BEIJING TIANYISHANGJIA HIGH-TECH MATERIALS CORP., LTD.: Announcement on Participating in the 2026 Semi-annual Collective Performance Briefing for the STAR Market New Materials Industry
Sep 11, 2026
Closed ¥7.14 (-1.8%) on Sep 11, 2026
BEIJING TIANYISHANGJIA HIGH-TECH MATERIALS CORP., LTD.: Semi-annual Report for 2026
Aug 29, 2026
Closed ¥6.20 (+1.3%) on Aug 31, 2026
BEIJING TIANYISHANGJIA HIGH-TECH MATERIALS CORP., LTD.: Announcement on Cancellation of Repurchased Shares and Reduction of Registered Capital and Notice to Creditors
Aug 27, 2026
Closed ¥6.05 (-1.6%) on Aug 27, 2026
BEIJING TIANYISHANGJIA HIGH-TECH MATERIALS CORP., LTD.: Announcement on Voluntary Disclosure of Semi-annual Performance Forecast for 2026
Aug 15, 2026
Closed ¥6.09 (-0.2%) on Aug 17, 2026
Beijing Tianyishangjia New Material Corp. Ltd. on 6ix
- News releases
- 47 in the last 12 months · 61 in all · newest Oct 24, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Beijing Tianyishangjia New Material Corp. Ltd.