Tianrun Industry Technology Co., Ltd. (SHE:002283)
China · Delayed Price · Currency is CNY 6.93
-0.20 (-2.81%)
Jan 28, 2026, 3:04 PM CST
SHE:002283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 7.11 | 7.11 | 6.93 | 6.99 | - | -1.96% | 22,609,419 |
| Jan 27, 2026 | 7.04 | 7.21 | 6.97 | 7.13 | 7.13 | 0.14% | 48,956,930 |
| Jan 26, 2026 | 7.22 | 7.25 | 6.99 | 7.12 | 7.12 | -1.39% | 63,380,140 |
| Jan 23, 2026 | 7.11 | 7.53 | 6.90 | 7.22 | 7.22 | 0.42% | 153,848,600 |
| Jan 22, 2026 | 6.55 | 7.19 | 6.55 | 7.19 | 7.19 | 9.94% | 63,359,407 |
| Jan 21, 2026 | 6.38 | 6.57 | 6.38 | 6.54 | 6.54 | 1.71% | 26,138,180 |
| Jan 20, 2026 | 6.42 | 6.49 | 6.38 | 6.43 | 6.43 | 0.31% | 20,372,290 |
| Jan 19, 2026 | 6.32 | 6.41 | 6.29 | 6.41 | 6.41 | 1.75% | 19,623,500 |
| Jan 16, 2026 | 6.24 | 6.35 | 6.23 | 6.30 | 6.30 | 1.29% | 19,522,640 |
| Jan 15, 2026 | 6.19 | 6.25 | 6.18 | 6.22 | 6.22 | -0.16% | 12,651,960 |
| Jan 14, 2026 | 6.26 | 6.32 | 6.17 | 6.23 | 6.23 | -1.11% | 24,225,340 |
| Jan 13, 2026 | 6.34 | 6.39 | 6.24 | 6.30 | 6.30 | -0.47% | 20,482,160 |
| Jan 12, 2026 | 6.36 | 6.37 | 6.30 | 6.33 | 6.33 | - | 21,141,300 |
| Jan 9, 2026 | 6.26 | 6.37 | 6.24 | 6.33 | 6.33 | 1.28% | 22,733,510 |
| Jan 8, 2026 | 6.23 | 6.28 | 6.20 | 6.25 | 6.25 | 0.16% | 17,073,600 |
| Jan 7, 2026 | 6.30 | 6.32 | 6.23 | 6.24 | 6.24 | -0.95% | 12,993,700 |
| Jan 6, 2026 | 6.27 | 6.31 | 6.26 | 6.30 | 6.30 | 0.32% | 16,229,800 |
| Jan 5, 2026 | 6.24 | 6.29 | 6.21 | 6.28 | 6.28 | 0.64% | 13,612,950 |
| Dec 31, 2025 | 6.24 | 6.26 | 6.19 | 6.24 | 6.24 | - | 10,950,831 |
| Dec 30, 2025 | 6.19 | 6.27 | 6.15 | 6.24 | 6.24 | 0.97% | 12,357,700 |
| Dec 29, 2025 | 6.20 | 6.22 | 6.15 | 6.18 | 6.18 | -0.48% | 9,630,500 |
| Dec 26, 2025 | 6.20 | 6.25 | 6.15 | 6.21 | 6.21 | 0.16% | 13,202,186 |
| Dec 25, 2025 | 6.15 | 6.22 | 6.12 | 6.20 | 6.20 | 1.31% | 9,550,800 |
| Dec 24, 2025 | 6.11 | 6.15 | 6.08 | 6.12 | 6.12 | 0.66% | 6,841,800 |
| Dec 23, 2025 | 6.14 | 6.15 | 6.06 | 6.08 | 6.08 | -1.14% | 9,182,000 |
| Dec 22, 2025 | 6.12 | 6.22 | 6.11 | 6.15 | 6.15 | 0.82% | 10,629,530 |
| Dec 19, 2025 | 5.97 | 6.12 | 5.97 | 6.10 | 6.10 | 2.01% | 9,524,426 |
| Dec 18, 2025 | 5.94 | 6.02 | 5.91 | 5.98 | 5.98 | 0.50% | 7,258,402 |
| Dec 17, 2025 | 5.89 | 5.97 | 5.86 | 5.95 | 5.95 | 1.02% | 9,660,635 |
| Dec 16, 2025 | 5.98 | 6.01 | 5.84 | 5.89 | 5.89 | -1.34% | 9,526,900 |
| Dec 15, 2025 | 5.98 | 6.03 | 5.95 | 5.97 | 5.97 | -0.33% | 6,939,700 |
| Dec 12, 2025 | 6.05 | 6.08 | 5.97 | 5.99 | 5.99 | -0.99% | 10,142,610 |
| Dec 11, 2025 | 6.10 | 6.12 | 6.05 | 6.05 | 6.05 | -0.49% | 9,493,800 |
| Dec 10, 2025 | 6.12 | 6.14 | 6.05 | 6.08 | 6.08 | -0.82% | 11,395,080 |
| Dec 9, 2025 | 6.17 | 6.20 | 6.11 | 6.13 | 6.13 | -0.97% | 7,651,400 |
| Dec 8, 2025 | 6.17 | 6.20 | 6.14 | 6.19 | 6.19 | 0.49% | 10,886,800 |
| Dec 5, 2025 | 6.16 | 6.18 | 6.09 | 6.16 | 6.16 | 0.16% | 8,483,023 |
| Dec 4, 2025 | 6.10 | 6.19 | 6.06 | 6.15 | 6.15 | 0.99% | 13,950,020 |
| Dec 3, 2025 | 6.12 | 6.14 | 6.06 | 6.09 | 6.09 | -0.49% | 7,601,450 |
| Dec 2, 2025 | 6.11 | 6.13 | 6.07 | 6.12 | 6.12 | - | 8,434,500 |
| Dec 1, 2025 | 6.06 | 6.15 | 6.04 | 6.12 | 6.12 | 1.16% | 11,270,200 |
| Nov 28, 2025 | 6.03 | 6.06 | 6.00 | 6.05 | 6.05 | 0.33% | 9,350,725 |
| Nov 27, 2025 | 6.03 | 6.08 | 6.03 | 6.03 | 6.03 | -0.17% | 5,960,807 |
| Nov 26, 2025 | 6.06 | 6.11 | 6.03 | 6.04 | 6.04 | -0.33% | 8,238,677 |
| Nov 25, 2025 | 6.06 | 6.13 | 6.03 | 6.06 | 6.06 | 0.50% | 7,420,219 |
| Nov 24, 2025 | 5.99 | 6.07 | 5.97 | 6.03 | 6.03 | 1.34% | 9,183,600 |
| Nov 21, 2025 | 6.09 | 6.12 | 5.92 | 5.95 | 5.95 | -2.78% | 15,800,800 |
| Nov 20, 2025 | 6.18 | 6.18 | 6.11 | 6.12 | 6.12 | -0.65% | 7,893,731 |
| Nov 19, 2025 | 6.22 | 6.24 | 6.11 | 6.16 | 6.16 | -0.96% | 12,456,200 |
| Nov 18, 2025 | 6.33 | 6.34 | 6.20 | 6.22 | 6.22 | -2.05% | 14,740,900 |