Skip to main content
logo
Hunan Tyen Machinery Co.,Ltd (SHA:900946)
China flag China · Delayed Price · Currency is CNY · Price in USD
0.1850
-0.0030 (-1.60%)
Mar 19, 2026, 4:00 PM EDT

SHA:900946 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 16, 20260.200.200.190.190.19-326,720
Apr 15, 20260.200.200.190.190.19-258,100
Apr 14, 20260.200.200.190.190.19-1.03%264,000
Apr 13, 20260.200.200.190.200.200.52%362,500
Apr 10, 20260.190.200.190.190.191.04%929,400
Apr 9, 20260.190.200.190.190.19-1.54%407,100
Apr 8, 20260.200.200.190.200.201.56%539,900
Apr 7, 20260.190.190.190.190.190.52%449,429
Apr 3, 20260.190.190.190.190.19-0.52%408,100
Apr 2, 20260.190.200.190.190.191.05%632,600
Apr 1, 20260.190.190.190.190.19-0.52%783,000
Mar 31, 20260.200.200.190.190.19-2.05%881,000
Mar 30, 20260.200.200.190.200.20-4.41%1,608,200
Mar 27, 20260.200.210.190.200.203.03%1,962,917
Mar 26, 20260.200.210.200.200.20-1.98%2,520,020
Mar 25, 20260.190.200.190.200.205.21%3,369,900
Mar 24, 20260.180.200.180.190.198.47%3,783,800
Mar 23, 20260.180.190.180.180.18-4.32%698,117
Mar 20, 20260.190.190.180.190.19-355,268
Mar 19, 20260.190.190.190.190.19-1.60%217,268
Mar 18, 20260.190.190.190.190.19-351,600
Mar 17, 20260.190.190.180.190.192.73%1,267,673
Mar 16, 20260.180.190.180.180.180.55%524,300
Mar 13, 20260.190.190.180.180.18-2.15%1,026,100
Mar 12, 20260.190.190.180.190.19-1.06%1,424,000
Mar 11, 20260.190.190.190.190.19-2.08%1,011,110
Mar 10, 20260.190.190.190.190.19-462,300
Mar 9, 20260.190.200.190.190.19-3.03%1,151,700
Mar 6, 20260.200.200.200.200.20-349,410
Mar 5, 20260.200.200.190.200.20-1.49%1,249,700
Mar 4, 20260.200.200.200.200.20-641,300
Mar 3, 20260.210.210.200.200.20-4.74%1,249,900
Mar 2, 20260.210.210.210.210.211.44%2,837,900
Feb 27, 20260.210.210.200.210.210.97%862,800
Feb 26, 20260.210.210.200.210.21-0.96%584,500
Feb 25, 20260.210.210.210.210.21-275,600
Feb 24, 20260.210.210.210.210.21-316,200
Feb 13, 20260.210.210.210.210.210.48%270,100
Feb 12, 20260.210.210.200.210.21-1.43%1,083,200
Feb 11, 20260.210.210.210.210.21-180,000
Feb 10, 20260.210.210.210.210.210.48%402,900
Feb 9, 20260.210.210.210.210.21-499,900
Feb 6, 20260.210.210.200.210.21-0.48%601,600
Feb 5, 20260.210.210.210.210.21-0.47%295,500
Feb 4, 20260.210.210.210.210.210.96%807,200
Feb 3, 20260.210.210.210.210.210.48%473,600
Feb 2, 20260.210.210.210.210.21-301,320
Jan 30, 20260.210.210.210.210.21-0.48%579,900
Jan 29, 20260.210.210.210.210.21-1.42%487,980
Jan 28, 20260.220.220.210.210.21-0.93%669,900