Tianrun Industry Technology Co., Ltd. (SHE:002283)
China · Delayed Price · Currency is CNY 8.58
-0.25 (-2.83%)
Aug 24, 2026, 3:04 PM CST
SHE:002283 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 8.83 | 8.89 | 8.45 | 8.58 | 8.58 | -2.83% | 15,388,460 |
| Aug 21, 2026 | 8.78 | 8.95 | 8.60 | 8.83 | 8.83 | - | 10,607,930 |
| Aug 20, 2026 | 9.00 | 9.03 | 8.78 | 8.83 | 8.83 | -0.45% | 11,983,010 |
| Aug 19, 2026 | 9.42 | 9.47 | 8.82 | 8.87 | 8.87 | -7.41% | 25,833,700 |
| Aug 18, 2026 | 9.82 | 9.85 | 9.51 | 9.58 | 9.58 | -3.13% | 23,697,210 |
| Aug 17, 2026 | 9.10 | 9.93 | 9.04 | 9.89 | 9.89 | 8.92% | 37,367,809 |
| Aug 14, 2026 | 9.19 | 9.19 | 9.01 | 9.08 | 9.08 | -0.66% | 10,465,387 |
| Aug 13, 2026 | 9.31 | 9.51 | 9.14 | 9.14 | 9.14 | -1.83% | 16,889,383 |
| Aug 12, 2026 | 9.00 | 9.43 | 8.99 | 9.31 | 9.31 | 3.10% | 19,885,007 |
| Aug 11, 2026 | 9.07 | 9.32 | 9.00 | 9.03 | 9.03 | -0.44% | 26,251,500 |
| Aug 10, 2026 | 9.05 | 9.10 | 8.88 | 9.07 | 9.07 | 0.11% | 16,027,680 |
| Aug 7, 2026 | 8.91 | 9.09 | 8.76 | 9.06 | 9.06 | 1.57% | 17,445,600 |
| Aug 6, 2026 | 8.94 | 9.05 | 8.68 | 8.92 | 8.92 | -0.67% | 17,790,514 |
| Aug 5, 2026 | 8.55 | 9.08 | 8.50 | 8.98 | 8.98 | 5.03% | 29,851,535 |
| Aug 4, 2026 | 8.61 | 8.69 | 8.40 | 8.55 | 8.55 | -1.16% | 18,551,259 |
| Aug 3, 2026 | 8.40 | 8.85 | 8.31 | 8.65 | 8.65 | 3.10% | 33,529,221 |
| Jul 31, 2026 | 8.10 | 8.60 | 8.10 | 8.39 | 8.39 | 6.07% | 32,670,746 |
| Jul 30, 2026 | 8.01 | 8.10 | 7.77 | 7.91 | 7.91 | -2.47% | 36,211,751 |
| Jul 29, 2026 | 8.03 | 8.28 | 7.85 | 8.11 | 8.11 | 1.25% | 26,517,600 |
| Jul 28, 2026 | 8.26 | 8.40 | 7.95 | 8.01 | 8.01 | -4.87% | 23,156,700 |
| Jul 27, 2026 | 8.00 | 8.44 | 7.81 | 8.42 | 8.42 | 6.72% | 34,905,070 |
| Jul 24, 2026 | 7.60 | 7.99 | 7.57 | 7.89 | 7.89 | 2.73% | 37,428,400 |
| Jul 23, 2026 | 7.42 | 7.85 | 7.36 | 7.68 | 7.68 | 3.50% | 33,039,300 |
| Jul 22, 2026 | 7.63 | 7.64 | 7.36 | 7.42 | 7.42 | -3.13% | 28,987,700 |
| Jul 21, 2026 | 7.29 | 7.69 | 6.72 | 7.66 | 7.66 | 5.80% | 52,352,105 |
| Jul 20, 2026 | 7.76 | 7.90 | 7.07 | 7.24 | 7.24 | -4.86% | 38,655,229 |
| Jul 17, 2026 | 8.28 | 8.34 | 7.50 | 7.61 | 7.61 | -8.09% | 37,736,356 |
| Jul 16, 2026 | 8.43 | 8.61 | 8.23 | 8.28 | 8.28 | -2.24% | 22,969,429 |
| Jul 15, 2026 | 8.61 | 8.70 | 8.35 | 8.47 | 8.47 | -1.51% | 22,442,300 |
| Jul 14, 2026 | 8.58 | 8.73 | 8.37 | 8.60 | 8.60 | 0.94% | 24,908,700 |
| Jul 13, 2026 | 9.29 | 9.70 | 8.45 | 8.52 | 8.52 | -8.39% | 47,110,680 |
| Jul 10, 2026 | 9.50 | 9.83 | 9.29 | 9.30 | 9.30 | -2.62% | 27,937,570 |
| Jul 9, 2026 | 9.46 | 9.75 | 9.15 | 9.55 | 9.55 | 1.49% | 25,850,341 |
| Jul 8, 2026 | 9.97 | 9.99 | 9.28 | 9.41 | 9.41 | -5.62% | 35,776,208 |
| Jul 7, 2026 | 10.51 | 10.74 | 9.91 | 9.97 | 9.97 | -2.92% | 34,956,686 |
| Jul 6, 2026 | 10.17 | 10.73 | 9.91 | 10.27 | 10.27 | 0.29% | 50,522,852 |
| Jul 3, 2026 | 9.32 | 10.24 | 9.27 | 10.24 | 10.24 | 9.99% | 35,827,762 |
| Jul 2, 2026 | 9.63 | 9.74 | 9.30 | 9.31 | 9.31 | -3.42% | 26,890,990 |
| Jul 1, 2026 | 9.93 | 10.16 | 9.51 | 9.64 | 9.64 | -0.10% | 32,103,273 |
| Jun 30, 2026 | 9.30 | 9.78 | 9.24 | 9.65 | 9.65 | 2.99% | 27,748,922 |
| Jun 29, 2026 | 9.49 | 9.53 | 9.03 | 9.37 | 9.37 | 0.21% | 31,612,500 |
| Jun 26, 2026 | 10.14 | 10.21 | 9.33 | 9.35 | 9.35 | -4.00% | 31,867,944 |
| Jun 25, 2026 | 10.10 | 10.30 | 9.67 | 9.74 | 9.74 | -4.13% | 35,517,055 |
| Jun 24, 2026 | 10.30 | 10.32 | 9.91 | 10.16 | 10.16 | -1.93% | 37,122,008 |
| Jun 23, 2026 | 11.09 | 11.09 | 10.27 | 10.36 | 10.36 | -8.40% | 65,877,420 |
| Jun 22, 2026 | 11.02 | 11.31 | 10.58 | 11.31 | 11.31 | 2.17% | 91,245,730 |
| Jun 18, 2026 | 10.09 | 11.07 | 9.98 | 11.07 | 11.07 | 10.04% | 43,147,400 |
| Jun 17, 2026 | 9.66 | 10.42 | 9.65 | 10.06 | 10.06 | 4.25% | 41,036,929 |
| Jun 16, 2026 | 9.70 | 9.74 | 9.47 | 9.65 | 9.65 | -0.31% | 26,175,100 |
| Jun 15, 2026 | 9.49 | 9.79 | 9.41 | 9.68 | 9.68 | 3.42% | 35,226,190 |