Taier Heavy Industry Co., Ltd. (SHE:002347)
China · Delayed Price · Currency is CNY 5.65
+0.21 (3.86%)
Jul 10, 2026, 3:04 PM CST
Taier Heavy Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5.47 | 5.82 | 5.36 | 5.65 | 5.65 | 3.86% | 21,595,700 |
| Jul 9, 2026 | 5.47 | 5.50 | 5.25 | 5.44 | 5.44 | -0.18% | 12,827,500 |
| Jul 8, 2026 | 5.67 | 5.67 | 5.43 | 5.45 | 5.45 | -3.54% | 16,579,200 |
| Jul 7, 2026 | 5.83 | 6.35 | 5.65 | 5.65 | 5.65 | -3.42% | 23,315,400 |
| Jul 6, 2026 | 6.19 | 6.20 | 5.85 | 5.85 | 5.85 | -5.49% | 18,648,500 |
| Jul 3, 2026 | 5.91 | 6.30 | 5.89 | 6.19 | 6.19 | 5.27% | 24,267,300 |
| Jul 2, 2026 | 5.92 | 6.15 | 5.87 | 5.88 | 5.88 | -1.01% | 15,255,600 |
| Jul 1, 2026 | 5.90 | 6.00 | 5.80 | 5.94 | 5.94 | 1.54% | 14,888,700 |
| Jun 30, 2026 | 5.76 | 5.85 | 5.67 | 5.85 | 5.85 | 1.74% | 12,144,200 |
| Jun 29, 2026 | 5.79 | 5.85 | 5.58 | 5.75 | 5.75 | -1.20% | 14,775,700 |
| Jun 26, 2026 | 5.91 | 6.00 | 5.79 | 5.82 | 5.82 | -2.18% | 15,320,500 |
| Jun 25, 2026 | 6.14 | 6.14 | 5.91 | 5.95 | 5.95 | -2.94% | 13,199,002 |
| Jun 24, 2026 | 6.32 | 6.33 | 6.03 | 6.13 | 6.13 | -3.31% | 13,574,500 |
| Jun 23, 2026 | 6.28 | 6.42 | 6.16 | 6.34 | 6.34 | 0.96% | 15,092,800 |
| Jun 22, 2026 | 6.32 | 6.36 | 6.06 | 6.28 | 6.28 | -1.41% | 16,330,036 |
| Jun 18, 2026 | 6.35 | 6.45 | 6.25 | 6.37 | 6.37 | -0.47% | 10,521,200 |
| Jun 17, 2026 | 6.60 | 6.61 | 6.35 | 6.40 | 6.40 | -3.47% | 13,809,000 |
| Jun 16, 2026 | 6.53 | 6.66 | 6.42 | 6.63 | 6.63 | 1.53% | 14,999,400 |
| Jun 15, 2026 | 6.50 | 6.64 | 6.44 | 6.53 | 6.53 | 0.62% | 11,345,100 |
| Jun 12, 2026 | 6.50 | 6.60 | 6.38 | 6.49 | 6.49 | 1.25% | 12,839,300 |
| Jun 11, 2026 | 6.46 | 6.50 | 6.32 | 6.41 | 6.41 | -2.29% | 13,439,400 |
| Jun 10, 2026 | 6.78 | 6.83 | 6.47 | 6.56 | 6.56 | -4.65% | 17,382,500 |
| Jun 9, 2026 | 6.99 | 6.99 | 6.74 | 6.88 | 6.88 | - | 14,669,700 |
| Jun 8, 2026 | 6.85 | 7.08 | 6.77 | 6.88 | 6.88 | -1.43% | 19,982,886 |
| Jun 5, 2026 | 6.82 | 7.11 | 6.61 | 6.98 | 6.98 | 2.80% | 26,317,786 |
| Jun 4, 2026 | 6.77 | 6.86 | 6.70 | 6.79 | 6.79 | -0.59% | 12,368,300 |
| Jun 3, 2026 | 6.97 | 7.00 | 6.77 | 6.83 | 6.83 | -2.43% | 19,285,200 |
| Jun 2, 2026 | 7.09 | 7.19 | 6.82 | 7.00 | 7.00 | -1.13% | 26,508,204 |
| Jun 1, 2026 | 6.99 | 7.68 | 6.96 | 7.08 | 7.08 | 1.43% | 43,631,700 |
| May 29, 2026 | 7.36 | 7.38 | 6.92 | 6.98 | 6.98 | -5.03% | 17,062,100 |
| May 28, 2026 | 7.30 | 7.40 | 7.11 | 7.35 | 7.35 | 0.55% | 15,322,100 |
| May 27, 2026 | 7.75 | 7.84 | 7.22 | 7.31 | 7.31 | -5.43% | 23,639,600 |
| May 26, 2026 | 7.91 | 8.12 | 7.61 | 7.73 | 7.73 | -2.40% | 20,188,620 |
| May 25, 2026 | 8.23 | 8.31 | 7.88 | 7.92 | 7.92 | -3.18% | 19,840,300 |
| May 22, 2026 | 8.12 | 8.24 | 7.91 | 8.18 | 8.18 | 1.49% | 15,753,917 |
| May 21, 2026 | 8.20 | 8.40 | 8.04 | 8.06 | 8.06 | -0.86% | 25,615,626 |
| May 20, 2026 | 8.50 | 8.52 | 8.11 | 8.13 | 8.13 | -4.69% | 21,024,000 |
| May 19, 2026 | 8.38 | 8.76 | 8.36 | 8.53 | 8.53 | 1.55% | 22,408,095 |
| May 18, 2026 | 8.40 | 8.49 | 8.25 | 8.40 | 8.40 | -0.47% | 18,948,800 |
| May 15, 2026 | 8.17 | 8.60 | 8.14 | 8.44 | 8.44 | 2.93% | 26,173,000 |
| May 14, 2026 | 8.42 | 8.45 | 8.20 | 8.20 | 8.20 | -2.38% | 14,581,700 |
| May 13, 2026 | 8.39 | 8.44 | 8.29 | 8.40 | 8.40 | - | 14,905,800 |
| May 12, 2026 | 8.47 | 8.60 | 8.34 | 8.40 | 8.40 | -1.29% | 17,806,700 |
| May 11, 2026 | 8.65 | 8.66 | 8.42 | 8.51 | 8.51 | -0.47% | 19,044,500 |
| May 8, 2026 | 8.34 | 8.58 | 8.24 | 8.55 | 8.55 | 2.76% | 27,856,000 |
| May 7, 2026 | 8.23 | 8.38 | 8.18 | 8.32 | 8.32 | 1.09% | 15,321,800 |
| May 6, 2026 | 8.14 | 8.24 | 8.13 | 8.23 | 8.23 | 1.23% | 15,331,600 |
| Apr 30, 2026 | 7.84 | 8.16 | 7.83 | 8.13 | 8.13 | 3.44% | 18,364,200 |
| Apr 29, 2026 | 7.64 | 7.93 | 7.59 | 7.86 | 7.86 | 1.95% | 15,932,940 |
| Apr 28, 2026 | 7.92 | 7.92 | 7.66 | 7.71 | 7.71 | -3.26% | 17,051,600 |