Guizhou Tyre Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	4.19	4.21	4.18	4.20	4.20	0.48%	10,702,097
Sep 29, 2026	4.15	4.19	4.15	4.18	4.18	0.48%	10,655,900
Sep 28, 2026	4.20	4.21	4.13	4.16	4.16	-0.95%	15,006,355
Sep 24, 2026	4.22	4.24	4.19	4.20	4.20	-0.47%	11,807,920
Sep 23, 2026	4.25	4.26	4.22	4.22	4.22	-0.47%	12,216,650
Sep 22, 2026	4.27	4.28	4.23	4.24	4.24	-0.70%	17,548,100
Sep 21, 2026	4.24	4.28	4.22	4.27	4.27	0.71%	19,112,866
Sep 18, 2026	4.24	4.26	4.23	4.24	4.24	0.24%	16,061,200
Sep 17, 2026	4.21	4.23	4.19	4.23	4.23	-	13,406,900
Sep 16, 2026	4.24	4.24	4.18	4.23	4.23	-0.47%	24,327,280
Sep 15, 2026	4.30	4.30	4.23	4.25	4.25	-1.16%	20,454,803
Sep 14, 2026	4.32	4.35	4.28	4.30	4.30	-0.69%	18,948,000
Sep 11, 2026	4.37	4.38	4.30	4.33	4.33	-1.14%	23,327,984
Sep 10, 2026	4.38	4.40	4.36	4.38	4.38	-0.45%	19,002,977
Sep 9, 2026	4.38	4.41	4.35	4.40	4.40	0.46%	18,783,934
Sep 8, 2026	4.31	4.39	4.30	4.38	4.38	1.62%	24,063,944
Sep 7, 2026	4.36	4.36	4.30	4.31	4.31	-0.92%	23,893,370
Sep 4, 2026	4.36	4.40	4.34	4.35	4.35	0.23%	19,634,071
Sep 3, 2026	4.37	4.40	4.34	4.34	4.34	-0.46%	15,645,980
Sep 2, 2026	4.41	4.42	4.35	4.36	4.36	-1.36%	25,071,460
Sep 1, 2026	4.43	4.46	4.42	4.42	4.42	-	36,622,600
Aug 31, 2026	4.50	4.51	4.38	4.42	4.42	1.14%	51,997,823
Aug 28, 2026	4.32	4.38	4.31	4.37	4.37	0.92%	23,832,296
Aug 27, 2026	4.34	4.35	4.28	4.33	4.33	-0.46%	19,829,560
Aug 26, 2026	4.30	4.36	4.29	4.35	4.35	0.69%	19,092,330
Aug 25, 2026	4.24	4.33	4.24	4.32	4.32	1.65%	20,144,963
Aug 24, 2026	4.23	4.26	4.22	4.25	4.25	0.47%	12,988,406
Aug 21, 2026	4.25	4.25	4.21	4.23	4.23	-0.47%	13,067,179
Aug 20, 2026	4.22	4.27	4.22	4.25	4.25	0.71%	16,017,868
Aug 19, 2026	4.27	4.27	4.20	4.22	4.22	-1.17%	22,074,661
Aug 18, 2026	4.30	4.31	4.25	4.27	4.27	-0.93%	19,381,510
Aug 17, 2026	4.31	4.32	4.27	4.31	4.31	-	23,686,242
Aug 14, 2026	4.33	4.34	4.29	4.31	4.31	-0.46%	17,955,940
Aug 13, 2026	4.38	4.38	4.33	4.33	4.33	-1.14%	20,098,470
Aug 12, 2026	4.32	4.39	4.31	4.38	4.38	1.62%	29,366,129
Aug 11, 2026	4.36	4.39	4.31	4.31	4.31	-2.05%	32,333,378
Aug 10, 2026	4.39	4.46	4.39	4.40	4.40	2.09%	50,498,550
Aug 7, 2026	4.39	4.43	4.30	4.31	4.31	0.70%	29,055,627
Aug 6, 2026	4.32	4.33	4.25	4.28	4.28	-1.15%	21,710,448
Aug 5, 2026	4.36	4.36	4.31	4.33	4.33	-0.92%	22,366,560
Aug 4, 2026	4.42	4.42	4.34	4.37	4.37	-0.91%	31,805,230
Aug 3, 2026	4.37	4.43	4.35	4.41	4.41	0.92%	42,758,758
Jul 31, 2026	4.37	4.40	4.33	4.37	4.37	-0.23%	25,201,092
Jul 30, 2026	4.35	4.41	4.33	4.38	4.38	0.46%	25,884,151
Jul 29, 2026	4.29	4.38	4.29	4.36	4.36	1.16%	20,764,149
Jul 28, 2026	4.27	4.32	4.24	4.31	4.31	0.47%	17,868,880
Jul 27, 2026	4.24	4.30	4.23	4.29	4.29	1.42%	14,655,040
Jul 24, 2026	4.30	4.33	4.23	4.23	4.23	-2.31%	15,941,715
Jul 23, 2026	4.24	4.34	4.23	4.33	4.33	1.88%	20,218,000
Jul 22, 2026	4.26	4.26	4.20	4.25	4.25	-0.23%	20,661,402