Taier Heavy Industry Co., Ltd. (SHE:002347)
China · Delayed Price · Currency is CNY 7.88
+0.10 (1.29%)
Sep 5, 2025, 3:04 PM CST
Taier Heavy Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.76 | 7.95 | 7.74 | 7.88 | 7.88 | 1.29% | 71,109,102 |
| Sep 4, 2025 | 7.75 | 7.84 | 7.64 | 7.78 | 7.78 | 1.70% | 66,668,048 |
| Sep 3, 2025 | 7.93 | 8.05 | 7.60 | 7.65 | 7.65 | -3.53% | 91,852,876 |
| Sep 2, 2025 | 7.23 | 7.93 | 7.15 | 7.93 | 7.93 | 9.99% | 85,184,170 |
| Sep 1, 2025 | 7.16 | 7.30 | 7.16 | 7.21 | 7.21 | 0.84% | 16,913,612 |
| Aug 29, 2025 | 7.29 | 7.29 | 7.14 | 7.15 | 7.15 | -1.92% | 18,475,100 |
| Aug 28, 2025 | 7.29 | 7.38 | 6.97 | 7.29 | 7.29 | - | 32,067,600 |
| Aug 27, 2025 | 7.62 | 7.66 | 7.29 | 7.29 | 7.29 | -4.08% | 33,745,148 |
| Aug 26, 2025 | 7.40 | 7.66 | 7.36 | 7.60 | 7.60 | 2.15% | 44,376,102 |
| Aug 25, 2025 | 7.43 | 7.49 | 7.32 | 7.44 | 7.44 | 0.81% | 23,605,300 |
| Aug 22, 2025 | 7.39 | 7.44 | 7.34 | 7.38 | 7.38 | -0.27% | 17,770,620 |
| Aug 21, 2025 | 7.47 | 7.49 | 7.34 | 7.40 | 7.40 | -1.20% | 20,428,620 |
| Aug 20, 2025 | 7.42 | 7.49 | 7.36 | 7.49 | 7.49 | 0.54% | 21,808,900 |
| Aug 19, 2025 | 7.27 | 7.45 | 7.21 | 7.45 | 7.45 | 2.48% | 34,916,700 |
| Aug 18, 2025 | 7.17 | 7.30 | 7.17 | 7.27 | 7.27 | 1.54% | 18,675,000 |
| Aug 15, 2025 | 7.12 | 7.23 | 7.11 | 7.16 | 7.16 | 0.56% | 14,292,200 |
| Aug 14, 2025 | 7.31 | 7.31 | 7.09 | 7.12 | 7.12 | -2.60% | 18,671,800 |
| Aug 13, 2025 | 7.30 | 7.38 | 7.25 | 7.31 | 7.31 | 0.41% | 13,858,200 |
| Aug 12, 2025 | 7.38 | 7.40 | 7.26 | 7.28 | 7.28 | -1.49% | 14,134,400 |
| Aug 11, 2025 | 7.32 | 7.42 | 7.32 | 7.39 | 7.39 | 1.09% | 16,272,200 |
| Aug 8, 2025 | 7.31 | 7.38 | 7.27 | 7.31 | 7.31 | -0.54% | 13,375,400 |
| Aug 7, 2025 | 7.40 | 7.47 | 7.31 | 7.35 | 7.35 | -0.41% | 17,313,900 |
| Aug 6, 2025 | 7.21 | 7.43 | 7.21 | 7.38 | 7.38 | 1.93% | 27,932,000 |
| Aug 5, 2025 | 7.13 | 7.30 | 7.13 | 7.24 | 7.24 | 1.54% | 16,979,378 |
| Aug 4, 2025 | 6.89 | 7.14 | 6.75 | 7.13 | 7.13 | 0.99% | 16,771,904 |
| Aug 1, 2025 | 7.13 | 7.14 | 7.02 | 7.06 | 7.06 | -0.56% | 10,707,700 |
| Jul 31, 2025 | 7.09 | 7.19 | 7.09 | 7.10 | 7.10 | -0.56% | 13,482,700 |
| Jul 30, 2025 | 7.27 | 7.27 | 7.10 | 7.14 | 7.14 | -2.06% | 16,065,200 |
| Jul 29, 2025 | 7.40 | 7.40 | 7.16 | 7.29 | 7.29 | -1.62% | 21,654,004 |
| Jul 28, 2025 | 7.34 | 7.54 | 7.33 | 7.41 | 7.41 | 1.09% | 26,066,000 |
| Jul 25, 2025 | 7.35 | 7.36 | 7.24 | 7.33 | 7.33 | -0.27% | 12,408,704 |
| Jul 24, 2025 | 7.25 | 7.37 | 7.24 | 7.35 | 7.35 | 1.24% | 13,729,438 |
| Jul 23, 2025 | 7.38 | 7.38 | 7.24 | 7.26 | 7.26 | -2.02% | 19,293,900 |
| Jul 22, 2025 | 7.49 | 7.51 | 7.38 | 7.41 | 7.41 | -1.33% | 21,183,600 |
| Jul 21, 2025 | 7.39 | 7.51 | 7.37 | 7.51 | 7.51 | 2.32% | 30,020,700 |
| Jul 18, 2025 | 7.43 | 7.47 | 7.30 | 7.34 | 7.34 | -0.68% | 19,477,400 |
| Jul 17, 2025 | 7.41 | 7.48 | 7.31 | 7.39 | 7.39 | -0.14% | 29,578,700 |
| Jul 16, 2025 | 7.09 | 7.57 | 7.08 | 7.40 | 7.40 | 4.37% | 56,125,300 |
| Jul 15, 2025 | 7.28 | 7.29 | 7.04 | 7.09 | 7.09 | -2.21% | 19,343,000 |
| Jul 14, 2025 | 7.10 | 7.27 | 7.06 | 7.25 | 7.25 | 0.69% | 20,298,648 |
| Jul 11, 2025 | 7.21 | 7.23 | 7.07 | 7.20 | 7.20 | 0.42% | 15,720,100 |
| Jul 10, 2025 | 7.18 | 7.24 | 7.13 | 7.17 | 7.17 | -0.55% | 12,962,468 |
| Jul 9, 2025 | 7.28 | 7.35 | 7.19 | 7.21 | 7.21 | -0.69% | 20,999,748 |
| Jul 8, 2025 | 7.20 | 7.27 | 7.19 | 7.26 | 7.24 | 0.69% | 14,132,670 |
| Jul 7, 2025 | 7.15 | 7.22 | 7.10 | 7.21 | 7.19 | 0.98% | 12,401,200 |
| Jul 4, 2025 | 7.25 | 7.25 | 7.11 | 7.14 | 7.12 | -1.65% | 14,030,800 |
| Jul 3, 2025 | 7.26 | 7.31 | 7.20 | 7.26 | 7.24 | 0.14% | 13,274,828 |
| Jul 2, 2025 | 7.20 | 7.35 | 7.16 | 7.25 | 7.23 | 0.14% | 19,377,300 |
| Jul 1, 2025 | 7.29 | 7.31 | 7.18 | 7.24 | 7.22 | -0.69% | 17,248,800 |
| Jun 30, 2025 | 7.18 | 7.29 | 7.17 | 7.29 | 7.27 | 1.67% | 19,838,200 |