Stock listing
Shenzhen:000965 Tianjin Tianbao Infrastructure Co. Ltd. (天保基建) 股价
Follow Tianjin Tianbao Infrastructure Co. Ltd. into a list and get an email when it puts out news.
Share price · SZSE:000965
¥2.86 CNY 0.00 (0.0%)
Close on Nov 4, 2026
- Day range
- ¥2.78 – ¥2.87 CNYNov 4, 2026
- Volume
- 18.98M sharesNov 4, 2026
- Market cap
- ¥3.17B CNYAt the close on Nov 4, 2026 · price × 1.11B shares outstanding
- 52-week range
- ¥2.76 – ¥4.70 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥84.63M CNYMedian day 18.98M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:000965 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥2.86 | 0.00 | 0.0% | ¥2.85 | ¥2.87 | ¥2.78 | 18,975,510 | |
| ¥2.86 | +0.03 | +1.1% | ¥2.83 | ¥2.89 | ¥2.81 | 14,532,165 | |
| ¥2.83 | +0.01 | +0.4% | ¥2.80 | ¥2.84 | ¥2.76 | 13,970,000 | |
| ¥2.82 | -0.08 | -2.8% | ¥2.86 | ¥2.89 | ¥2.79 | 24,507,652 | |
| ¥2.90 | -0.07 | -2.4% | ¥2.95 | ¥2.97 | ¥2.90 | 10,102,743 | |
| ¥2.97 | +0.02 | +0.7% | ¥2.95 | ¥2.99 | ¥2.94 | 9,209,900 | |
| ¥2.95 | -0.09 | -3.0% | ¥3.03 | ¥3.08 | ¥2.95 | 12,619,510 | |
| ¥3.04 | 0.00 | 0.0% | ¥3.02 | ¥3.07 | ¥2.99 | 11,198,000 | |
| ¥3.04 | -0.01 | -0.3% | ¥3.02 | ¥3.04 | ¥2.92 | 15,815,716 | |
| ¥3.05 | -0.08 | -2.6% | ¥3.13 | ¥3.15 | ¥3.03 | 13,978,980 | |
| ¥3.13 | +0.02 | +0.6% | ¥3.10 | ¥3.17 | ¥3.10 | 11,602,820 | |
| ¥3.11 | -0.03 | -1.0% | ¥3.12 | ¥3.15 | ¥3.08 | 12,630,100 | |
| ¥3.14 | -0.09 | -2.8% | ¥3.20 | ¥3.24 | ¥3.10 | 19,316,900 | |
| ¥3.23 | +0.05 | +1.6% | ¥3.20 | ¥3.33 | ¥3.19 | 17,001,475 | |
| ¥3.18 | -0.12 | -3.6% | ¥3.27 | ¥3.31 | ¥3.15 | 23,636,301 | |
| ¥3.30 | -0.07 | -2.1% | ¥3.38 | ¥3.38 | ¥3.28 | 14,362,660 | |
| ¥3.37 | +0.02 | +0.6% | ¥3.34 | ¥3.39 | ¥3.29 | 15,983,270 | |
| ¥3.35 | -0.09 | -2.6% | ¥3.42 | ¥3.46 | ¥3.34 | 19,870,801 | |
| ¥3.44 | +0.01 | +0.3% | ¥3.45 | ¥3.49 | ¥3.34 | 23,717,828 | |
| ¥3.43 | -0.07 | -2.0% | ¥3.46 | ¥3.53 | ¥3.42 | 32,499,600 | |
| ¥3.50 | +0.01 | +0.3% | ¥3.43 | ¥3.53 | ¥3.25 | 51,753,191 | |
| ¥3.49 | +0.19 | +5.8% | ¥3.33 | ¥3.52 | ¥3.32 | 43,502,789 | |
| ¥3.30 | -0.01 | -0.3% | ¥3.31 | ¥3.33 | ¥3.25 | 16,328,222 | |
| ¥3.31 | -0.06 | -1.8% | ¥3.35 | ¥3.39 | ¥3.27 | 19,507,500 | |
| ¥3.37 | -0.02 | -0.6% | ¥3.37 | ¥3.48 | ¥3.36 | 31,151,330 | |
| ¥3.39 | -0.02 | -0.6% | ¥3.37 | ¥3.42 | ¥3.30 | 29,246,084 | |
| ¥3.41 | +0.14 | +4.3% | ¥3.25 | ¥3.42 | ¥3.22 | 36,953,199 | |
| ¥3.27 | +0.05 | +1.6% | ¥3.20 | ¥3.29 | ¥3.17 | 19,284,109 | |
| ¥3.22 | +0.06 | +1.9% | ¥3.15 | ¥3.22 | ¥3.12 | 20,868,420 | |
| ¥3.16 | +0.03 | +1.0% | ¥3.12 | ¥3.17 | ¥3.09 | 12,804,898 | |
| ¥3.13 | -0.10 | -3.1% | ¥3.22 | ¥3.23 | ¥3.12 | 17,600,100 | |
| ¥3.23 | +0.01 | +0.3% | ¥3.20 | ¥3.25 | ¥3.17 | 17,771,699 | |
| ¥3.22 | -0.15 | -4.5% | ¥3.34 | ¥3.34 | ¥3.19 | 35,149,129 | |
| ¥3.37 | -0.04 | -1.2% | ¥3.39 | ¥3.42 | ¥3.34 | 25,604,557 | |
| ¥3.41 | -0.06 | -1.7% | ¥3.43 | ¥3.47 | ¥3.37 | 32,142,824 | |
| ¥3.47 | +0.14 | +4.2% | ¥3.35 | ¥3.51 | ¥3.33 | 54,338,480 | |
| ¥3.33 | -0.04 | -1.2% | ¥3.32 | ¥3.37 | ¥3.29 | 30,547,748 | |
| ¥3.37 | +0.03 | +0.9% | ¥3.32 | ¥3.46 | ¥3.30 | 61,837,605 | |
| ¥3.34 | -0.06 | -1.8% | ¥3.36 | ¥3.45 | ¥3.30 | 55,493,414 | |
| ¥3.40 | -0.04 | -1.2% | ¥3.38 | ¥3.42 | ¥3.29 | 63,419,511 | |
| ¥3.44 | -0.18 | -5.0% | ¥3.50 | ¥3.61 | ¥3.39 | 125,566,234 | |
| ¥3.62 | +0.33 | +10.0% | ¥3.62 | ¥3.62 | ¥3.37 | 134,547,547 | |
| ¥3.29 | +0.08 | +2.5% | ¥3.21 | ¥3.33 | ¥3.19 | 20,769,852 | |
| ¥3.21 | -0.03 | -0.9% | ¥3.22 | ¥3.23 | ¥3.17 | 13,747,070 | |
| ¥3.24 | +0.02 | +0.6% | ¥3.20 | ¥3.26 | ¥3.20 | 12,096,992 | |
| ¥3.22 | +0.10 | +3.2% | ¥3.11 | ¥3.23 | ¥3.11 | 19,574,928 | |
| ¥3.12 | -0.03 | -1.0% | ¥3.15 | ¥3.18 | ¥3.10 | 11,053,100 | |
| ¥3.15 | -0.06 | -1.9% | ¥3.19 | ¥3.19 | ¥3.09 | 15,881,349 | |
| ¥3.21 | +0.10 | +3.2% | ¥3.13 | ¥3.22 | ¥3.11 | 17,426,420 | |
| ¥3.11 | -0.08 | -2.5% | ¥3.18 | ¥3.21 | ¥3.09 | 12,763,980 | |
| ¥3.19 | +0.03 | +0.9% | ¥3.15 | ¥3.19 | ¥3.14 | 12,164,190 | |
| ¥3.16 | +0.02 | +0.6% | ¥3.14 | ¥3.17 | ¥3.08 | 12,089,500 | |
| ¥3.14 | -0.03 | -0.9% | ¥3.18 | ¥3.19 | ¥3.11 | 13,047,271 | |
| ¥3.17 | -0.08 | -2.5% | ¥3.26 | ¥3.27 | ¥3.15 | 19,912,516 | |
| ¥3.25 | +0.06 | +1.9% | ¥3.18 | ¥3.27 | ¥3.16 | 21,405,771 | |
| ¥3.19 | -0.01 | -0.3% | ¥3.20 | ¥3.21 | ¥3.15 | 9,544,290 | |
| ¥3.20 | +0.08 | +2.6% | ¥3.12 | ¥3.22 | ¥3.12 | 20,407,240 | |
| ¥3.12 | -0.06 | -1.9% | ¥3.17 | ¥3.17 | ¥3.05 | 19,638,789 | |
| ¥3.18 | +0.01 | +0.3% | ¥3.16 | ¥3.20 | ¥3.12 | 12,516,961 | |
| ¥3.17 | 0.00 | 0.0% | ¥3.17 | ¥3.18 | ¥3.13 | 11,516,220 | |
| ¥3.17 | -0.03 | -0.9% | ¥3.21 | ¥3.22 | ¥3.15 | 12,884,151 |
- Ticker
- Shenzhen:000965
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jun 5, 2026
Tianjin Tianbao Infrastructure's Subsidiary Plans To Boost Capital In Unit
Latest news
Tianjin Tianbao Infrastructure's Subsidiary Plans To Boost Capital In Unit
Jun 5, 2026
Closed ¥3.40 (-0.6%) on Jun 8, 2026
Tianjin Tianbao Infrastructure Co. Ltd. on 6ix
- News releases
- 1 in the last 12 months · 1 in all · newest Jun 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Tianjin Tianbao Infrastructure Co. Ltd.