Tianrun Industry Technology Co., Ltd. (SHE:002283)
China · Delayed Price · Currency is CNY 7.52
+0.07 (0.94%)
Sep 30, 2026, 3:04 PM CST
SHE:002283 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.50 | 7.70 | 7.47 | 7.52 | 7.52 | 0.94% | 19,186,521 |
| Sep 29, 2026 | 7.68 | 7.72 | 7.40 | 7.45 | 7.45 | -3.12% | 25,001,720 |
| Sep 28, 2026 | 7.96 | 8.03 | 7.55 | 7.69 | 7.69 | -4.00% | 30,180,597 |
| Sep 24, 2026 | 7.95 | 8.16 | 7.93 | 8.01 | 8.01 | 0.25% | 14,007,500 |
| Sep 23, 2026 | 8.14 | 8.16 | 7.93 | 7.99 | 7.99 | -1.48% | 13,214,310 |
| Sep 22, 2026 | 8.20 | 8.25 | 8.08 | 8.11 | 8.11 | -0.86% | 11,690,718 |
| Sep 21, 2026 | 8.27 | 8.34 | 8.15 | 8.18 | 8.18 | -0.97% | 17,269,270 |
| Sep 18, 2026 | 8.19 | 8.45 | 8.06 | 8.26 | 8.26 | 0.85% | 19,396,600 |
| Sep 17, 2026 | 8.04 | 8.44 | 8.04 | 8.19 | 8.19 | 2.37% | 24,496,573 |
| Sep 16, 2026 | 8.08 | 8.08 | 7.90 | 8.00 | 8.00 | -0.50% | 13,435,700 |
| Sep 15, 2026 | 8.06 | 8.18 | 8.01 | 8.04 | 8.04 | -0.62% | 11,792,410 |
| Sep 14, 2026 | 7.85 | 8.18 | 7.81 | 8.09 | 8.09 | 2.93% | 22,014,870 |
| Sep 11, 2026 | 7.75 | 7.87 | 7.64 | 7.86 | 7.86 | -0.13% | 14,267,899 |
| Sep 10, 2026 | 7.97 | 7.97 | 7.79 | 7.87 | 7.87 | -1.75% | 10,842,403 |
| Sep 9, 2026 | 7.96 | 8.13 | 7.90 | 8.06 | 8.01 | 1.38% | 20,519,553 |
| Sep 8, 2026 | 8.25 | 8.28 | 7.87 | 7.95 | 7.90 | -3.87% | 34,341,302 |
| Sep 7, 2026 | 8.20 | 8.33 | 8.08 | 8.27 | 8.22 | 1.22% | 13,377,482 |
| Sep 4, 2026 | 8.26 | 8.42 | 8.13 | 8.17 | 8.12 | -0.73% | 17,899,247 |
| Sep 3, 2026 | 8.19 | 8.32 | 8.11 | 8.23 | 8.18 | 1.11% | 16,849,300 |
| Sep 2, 2026 | 8.07 | 8.30 | 8.00 | 8.14 | 8.09 | -0.85% | 25,188,600 |
| Sep 1, 2026 | 8.37 | 8.47 | 8.19 | 8.21 | 8.16 | -3.41% | 25,669,541 |
| Aug 31, 2026 | 8.45 | 8.64 | 8.41 | 8.50 | 8.45 | -0.35% | 23,650,796 |
| Aug 28, 2026 | 8.74 | 8.90 | 8.41 | 8.53 | 8.48 | -0.70% | 24,390,337 |
| Aug 27, 2026 | 8.49 | 8.64 | 8.39 | 8.59 | 8.54 | - | 13,186,800 |
| Aug 26, 2026 | 8.64 | 8.73 | 8.51 | 8.59 | 8.54 | -1.04% | 9,592,400 |
| Aug 25, 2026 | 8.58 | 8.73 | 8.41 | 8.68 | 8.63 | 1.17% | 13,793,036 |
| Aug 24, 2026 | 8.83 | 8.89 | 8.45 | 8.58 | 8.53 | -2.83% | 15,388,360 |
| Aug 21, 2026 | 8.78 | 8.95 | 8.60 | 8.83 | 8.78 | - | 10,607,937 |
| Aug 20, 2026 | 9.00 | 9.03 | 8.78 | 8.83 | 8.78 | -0.45% | 11,983,011 |
| Aug 19, 2026 | 9.42 | 9.47 | 8.82 | 8.87 | 8.81 | -7.41% | 25,833,700 |
| Aug 18, 2026 | 9.82 | 9.85 | 9.51 | 9.58 | 9.52 | -3.13% | 23,697,218 |
| Aug 17, 2026 | 9.10 | 9.93 | 9.04 | 9.89 | 9.83 | 8.92% | 37,356,709 |
| Aug 14, 2026 | 9.19 | 9.19 | 9.01 | 9.08 | 9.02 | -0.66% | 10,465,387 |
| Aug 13, 2026 | 9.31 | 9.51 | 9.14 | 9.14 | 9.08 | -1.83% | 16,887,883 |
| Aug 12, 2026 | 9.00 | 9.43 | 8.99 | 9.31 | 9.25 | 3.10% | 19,882,807 |
| Aug 11, 2026 | 9.07 | 9.32 | 9.00 | 9.03 | 8.97 | -0.44% | 26,250,600 |
| Aug 10, 2026 | 9.05 | 9.10 | 8.88 | 9.07 | 9.01 | 0.11% | 16,027,180 |
| Aug 7, 2026 | 8.91 | 9.09 | 8.76 | 9.06 | 9.00 | 1.57% | 17,445,600 |
| Aug 6, 2026 | 8.94 | 9.05 | 8.68 | 8.92 | 8.86 | -0.67% | 17,790,014 |
| Aug 5, 2026 | 8.55 | 9.08 | 8.50 | 8.98 | 8.92 | 5.03% | 29,851,535 |
| Aug 4, 2026 | 8.61 | 8.69 | 8.40 | 8.55 | 8.50 | -1.16% | 18,551,259 |
| Aug 3, 2026 | 8.40 | 8.85 | 8.31 | 8.65 | 8.60 | 3.10% | 33,528,321 |
| Jul 31, 2026 | 8.10 | 8.60 | 8.10 | 8.39 | 8.34 | 6.07% | 32,670,146 |
| Jul 30, 2026 | 8.01 | 8.10 | 7.77 | 7.91 | 7.86 | -2.47% | 36,210,651 |
| Jul 29, 2026 | 8.03 | 8.28 | 7.85 | 8.11 | 8.06 | 1.25% | 26,515,000 |
| Jul 28, 2026 | 8.26 | 8.40 | 7.95 | 8.01 | 7.96 | -4.87% | 23,155,300 |
| Jul 27, 2026 | 8.00 | 8.44 | 7.81 | 8.42 | 8.37 | 6.72% | 34,905,076 |
| Jul 24, 2026 | 7.60 | 7.99 | 7.57 | 7.89 | 7.84 | 2.73% | 37,427,100 |
| Jul 23, 2026 | 7.42 | 7.85 | 7.36 | 7.68 | 7.63 | 3.50% | 33,038,600 |
| Jul 22, 2026 | 7.63 | 7.64 | 7.36 | 7.42 | 7.37 | -3.13% | 28,987,700 |