Jiangsu Teeyer Intelligent Equipment Co.,Ltd. (SHA:603273)
China · Delayed Price · Currency is CNY 20.11
-0.06 (-0.30%)
Sep 17, 2025, 9:44 AM CST
SHA:603273 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 19.78 | 20.18 | 19.73 | 20.17 | 20.17 | 1.97% | 3,110,078 |
| Sep 15, 2025 | 20.02 | 20.03 | 19.78 | 19.78 | 19.78 | -0.95% | 1,955,525 |
| Sep 12, 2025 | 20.24 | 20.29 | 19.93 | 19.97 | 19.97 | -1.33% | 2,713,237 |
| Sep 11, 2025 | 20.22 | 20.27 | 19.86 | 20.24 | 20.24 | -0.10% | 2,904,625 |
| Sep 10, 2025 | 20.16 | 20.29 | 20.08 | 20.26 | 20.26 | 0.65% | 2,058,269 |
| Sep 9, 2025 | 20.33 | 20.43 | 20.06 | 20.13 | 20.13 | -0.89% | 2,237,800 |
| Sep 8, 2025 | 20.16 | 20.38 | 20.06 | 20.31 | 20.31 | 0.69% | 2,552,092 |
| Sep 5, 2025 | 19.64 | 20.23 | 19.58 | 20.17 | 20.17 | 2.65% | 2,829,156 |
| Sep 4, 2025 | 19.80 | 20.17 | 19.26 | 19.65 | 19.65 | -0.81% | 2,876,500 |
| Sep 3, 2025 | 20.55 | 20.72 | 19.75 | 19.81 | 19.81 | -3.88% | 3,379,008 |
| Sep 2, 2025 | 20.35 | 20.73 | 19.71 | 20.61 | 20.61 | 1.63% | 6,053,613 |
| Sep 1, 2025 | 20.02 | 20.34 | 20.01 | 20.28 | 20.28 | 1.30% | 3,727,305 |
| Aug 29, 2025 | 20.23 | 20.44 | 19.92 | 20.02 | 20.02 | -1.62% | 4,330,248 |
| Aug 28, 2025 | 20.50 | 20.98 | 19.58 | 20.35 | 20.35 | -1.93% | 7,718,964 |
| Aug 27, 2025 | 22.15 | 22.16 | 20.63 | 20.75 | 20.75 | -7.03% | 11,215,985 |
| Aug 26, 2025 | 22.87 | 22.87 | 22.28 | 22.32 | 22.32 | -2.36% | 5,785,158 |
| Aug 25, 2025 | 22.49 | 22.99 | 22.21 | 22.86 | 22.86 | 1.55% | 8,403,925 |
| Aug 22, 2025 | 22.35 | 22.54 | 22.05 | 22.51 | 22.51 | 1.03% | 6,370,516 |
| Aug 21, 2025 | 22.75 | 22.77 | 22.01 | 22.28 | 22.28 | -2.88% | 7,997,482 |
| Aug 20, 2025 | 23.02 | 23.47 | 22.62 | 22.94 | 22.94 | -2.30% | 12,050,172 |
| Aug 19, 2025 | 22.38 | 23.90 | 21.65 | 23.48 | 23.48 | 3.76% | 20,371,353 |
| Aug 18, 2025 | 22.54 | 22.77 | 21.82 | 22.63 | 22.63 | -0.57% | 17,637,752 |
| Aug 15, 2025 | 21.57 | 23.22 | 21.57 | 22.76 | 22.76 | 1.20% | 23,173,076 |
| Aug 14, 2025 | 22.00 | 23.98 | 21.96 | 22.49 | 22.49 | 3.17% | 35,185,192 |
| Aug 13, 2025 | 20.33 | 21.80 | 20.33 | 21.80 | 21.80 | 9.99% | 18,989,843 |
| Aug 12, 2025 | 20.00 | 20.24 | 19.66 | 19.82 | 19.82 | -1.44% | 5,696,697 |
| Aug 11, 2025 | 19.96 | 20.17 | 19.78 | 20.11 | 20.11 | 1.16% | 6,897,523 |
| Aug 8, 2025 | 19.95 | 20.42 | 19.64 | 19.88 | 19.88 | -1.19% | 7,026,160 |
| Aug 7, 2025 | 20.36 | 20.36 | 19.84 | 20.12 | 20.12 | -0.79% | 7,965,549 |
| Aug 6, 2025 | 20.58 | 20.58 | 20.12 | 20.28 | 20.28 | -1.46% | 11,813,667 |
| Aug 5, 2025 | 19.95 | 20.59 | 19.58 | 20.58 | 20.58 | 2.34% | 16,313,583 |
| Aug 4, 2025 | 19.87 | 20.35 | 19.83 | 20.11 | 20.11 | 0.75% | 13,363,429 |
| Aug 1, 2025 | 20.50 | 20.94 | 19.77 | 19.96 | 19.96 | -5.36% | 24,971,298 |
| Jul 31, 2025 | 19.00 | 21.09 | 18.94 | 21.09 | 21.09 | 10.02% | 21,796,682 |
| Jul 30, 2025 | 19.10 | 19.29 | 18.63 | 19.17 | 19.17 | 0.47% | 7,988,900 |
| Jul 29, 2025 | 19.01 | 19.41 | 18.62 | 19.08 | 19.08 | 0.37% | 8,714,672 |
| Jul 28, 2025 | 18.73 | 20.42 | 18.73 | 19.01 | 19.01 | 2.42% | 10,777,781 |
| Jul 25, 2025 | 18.86 | 19.30 | 18.56 | 18.56 | 18.56 | -1.33% | 4,541,172 |
| Jul 24, 2025 | 18.69 | 18.99 | 18.43 | 18.81 | 18.81 | 1.35% | 4,648,723 |
| Jul 23, 2025 | 19.03 | 19.15 | 18.52 | 18.56 | 18.56 | -2.47% | 6,783,521 |
| Jul 22, 2025 | 19.00 | 19.26 | 18.68 | 19.03 | 19.03 | 0.79% | 8,137,677 |
| Jul 21, 2025 | 18.60 | 18.94 | 18.31 | 18.88 | 18.88 | 3.68% | 7,232,500 |
| Jul 18, 2025 | 17.97 | 18.30 | 17.80 | 18.21 | 18.21 | 1.45% | 3,993,600 |
| Jul 17, 2025 | 17.87 | 18.03 | 17.84 | 17.95 | 17.95 | 0.17% | 1,820,800 |
| Jul 16, 2025 | 17.95 | 18.12 | 17.84 | 17.92 | 17.92 | -0.50% | 2,592,500 |
| Jul 15, 2025 | 17.81 | 18.03 | 17.48 | 18.01 | 18.01 | 1.07% | 3,345,248 |
| Jul 14, 2025 | 17.59 | 17.87 | 17.58 | 17.82 | 17.82 | 1.25% | 1,812,939 |
| Jul 11, 2025 | 17.73 | 17.74 | 17.46 | 17.60 | 17.60 | -0.45% | 2,343,772 |
| Jul 10, 2025 | 17.45 | 18.38 | 17.42 | 17.68 | 17.68 | 0.74% | 3,611,288 |
| Jul 9, 2025 | 17.64 | 17.84 | 17.52 | 17.55 | 17.55 | -0.79% | 2,265,700 |