Jiangsu Teeyer Intelligent Equipment Co.,Ltd. (SHA:603273)
China · Delayed Price · Currency is CNY 19.25
+0.56 (3.00%)
Oct 22, 2025, 11:29 AM CST
SHA:603273 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 18.37 | 18.74 | 18.34 | 18.69 | 18.69 | 1.74% | 1,829,500 |
| Oct 20, 2025 | 18.18 | 18.45 | 18.11 | 18.37 | 18.37 | 2.06% | 1,619,198 |
| Oct 17, 2025 | 18.50 | 18.52 | 17.95 | 18.00 | 18.00 | -2.17% | 1,734,500 |
| Oct 16, 2025 | 18.76 | 18.85 | 18.33 | 18.40 | 18.40 | -2.08% | 1,860,100 |
| Oct 15, 2025 | 18.61 | 18.83 | 18.52 | 18.79 | 18.79 | 1.02% | 1,417,586 |
| Oct 14, 2025 | 18.86 | 19.01 | 18.58 | 18.60 | 18.60 | -0.53% | 2,281,474 |
| Oct 13, 2025 | 18.35 | 18.77 | 17.81 | 18.70 | 18.70 | -0.80% | 2,373,800 |
| Oct 10, 2025 | 18.92 | 19.05 | 18.83 | 18.85 | 18.85 | -0.32% | 1,960,174 |
| Oct 9, 2025 | 19.03 | 19.03 | 18.75 | 18.91 | 18.91 | 0.21% | 1,974,021 |
| Sep 30, 2025 | 18.98 | 19.04 | 18.85 | 18.87 | 18.87 | -0.21% | 1,684,235 |
| Sep 29, 2025 | 18.80 | 19.02 | 18.51 | 18.91 | 18.91 | 0.42% | 2,159,668 |
| Sep 26, 2025 | 18.83 | 19.14 | 18.65 | 18.83 | 18.83 | -0.26% | 1,833,089 |
| Sep 25, 2025 | 19.05 | 19.24 | 18.88 | 18.88 | 18.88 | -0.89% | 2,006,450 |
| Sep 24, 2025 | 18.61 | 19.14 | 18.61 | 19.05 | 19.05 | 0.95% | 2,264,064 |
| Sep 23, 2025 | 19.20 | 19.20 | 18.35 | 18.87 | 18.87 | -1.51% | 3,564,400 |
| Sep 22, 2025 | 19.59 | 19.59 | 18.95 | 19.16 | 19.16 | -0.98% | 2,347,382 |
| Sep 19, 2025 | 19.67 | 19.79 | 19.35 | 19.35 | 19.33 | -1.58% | 2,927,152 |
| Sep 18, 2025 | 20.19 | 20.20 | 19.40 | 19.66 | 19.64 | -2.48% | 4,328,200 |
| Sep 17, 2025 | 20.16 | 20.31 | 20.02 | 20.16 | 20.14 | -0.05% | 2,316,287 |
| Sep 16, 2025 | 19.78 | 20.18 | 19.73 | 20.17 | 20.15 | 1.97% | 3,110,078 |
| Sep 15, 2025 | 20.02 | 20.03 | 19.78 | 19.78 | 19.76 | -0.95% | 1,955,525 |
| Sep 12, 2025 | 20.24 | 20.29 | 19.93 | 19.97 | 19.95 | -1.33% | 2,713,237 |
| Sep 11, 2025 | 20.22 | 20.27 | 19.86 | 20.24 | 20.22 | -0.10% | 2,904,625 |
| Sep 10, 2025 | 20.16 | 20.29 | 20.08 | 20.26 | 20.24 | 0.65% | 2,058,269 |
| Sep 9, 2025 | 20.33 | 20.43 | 20.06 | 20.13 | 20.11 | -0.89% | 2,237,800 |
| Sep 8, 2025 | 20.16 | 20.38 | 20.06 | 20.31 | 20.29 | 0.69% | 2,552,092 |
| Sep 5, 2025 | 19.64 | 20.23 | 19.58 | 20.17 | 20.15 | 2.65% | 2,829,156 |
| Sep 4, 2025 | 19.80 | 20.17 | 19.26 | 19.65 | 19.63 | -0.81% | 2,876,500 |
| Sep 3, 2025 | 20.55 | 20.72 | 19.75 | 19.81 | 19.79 | -3.88% | 3,379,008 |
| Sep 2, 2025 | 20.35 | 20.73 | 19.71 | 20.61 | 20.59 | 1.63% | 6,053,613 |
| Sep 1, 2025 | 20.02 | 20.34 | 20.01 | 20.28 | 20.26 | 1.30% | 3,727,305 |
| Aug 29, 2025 | 20.23 | 20.44 | 19.92 | 20.02 | 20.00 | -1.62% | 4,330,248 |
| Aug 28, 2025 | 20.50 | 20.98 | 19.58 | 20.35 | 20.33 | -1.93% | 7,718,964 |
| Aug 27, 2025 | 22.15 | 22.16 | 20.63 | 20.75 | 20.73 | -7.03% | 11,215,985 |
| Aug 26, 2025 | 22.87 | 22.87 | 22.28 | 22.32 | 22.30 | -2.36% | 5,785,158 |
| Aug 25, 2025 | 22.49 | 22.99 | 22.21 | 22.86 | 22.84 | 1.55% | 8,403,925 |
| Aug 22, 2025 | 22.35 | 22.54 | 22.05 | 22.51 | 22.49 | 1.03% | 6,370,516 |
| Aug 21, 2025 | 22.75 | 22.77 | 22.01 | 22.28 | 22.26 | -2.88% | 7,997,482 |
| Aug 20, 2025 | 23.02 | 23.47 | 22.62 | 22.94 | 22.92 | -2.30% | 12,050,172 |
| Aug 19, 2025 | 22.38 | 23.90 | 21.65 | 23.48 | 23.46 | 3.76% | 20,371,353 |
| Aug 18, 2025 | 22.54 | 22.77 | 21.82 | 22.63 | 22.61 | -0.57% | 17,637,752 |
| Aug 15, 2025 | 21.57 | 23.22 | 21.57 | 22.76 | 22.74 | 1.20% | 23,173,076 |
| Aug 14, 2025 | 22.00 | 23.98 | 21.96 | 22.49 | 22.47 | 3.17% | 35,185,192 |
| Aug 13, 2025 | 20.33 | 21.80 | 20.33 | 21.80 | 21.78 | 9.99% | 18,989,843 |
| Aug 12, 2025 | 20.00 | 20.24 | 19.66 | 19.82 | 19.80 | -1.44% | 5,696,697 |
| Aug 11, 2025 | 19.96 | 20.17 | 19.78 | 20.11 | 20.09 | 1.16% | 6,897,523 |
| Aug 8, 2025 | 19.95 | 20.42 | 19.64 | 19.88 | 19.86 | -1.19% | 7,026,160 |
| Aug 7, 2025 | 20.36 | 20.36 | 19.84 | 20.12 | 20.10 | -0.79% | 7,965,549 |
| Aug 6, 2025 | 20.58 | 20.58 | 20.12 | 20.28 | 20.26 | -1.46% | 11,813,667 |
| Aug 5, 2025 | 19.95 | 20.59 | 19.58 | 20.58 | 20.56 | 2.34% | 16,313,583 |