Taier Heavy Industry Co., Ltd. (SHE:002347)
China · Delayed Price · Currency is CNY 7.35
+0.04 (0.55%)
May 28, 2026, 3:04 PM CST
Taier Heavy Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 7.84 | 8.01 | 7.64 | 7.97 | 7.97 | 1.53% | 19,640,900 |
| Apr 24, 2026 | 7.94 | 8.03 | 7.77 | 7.85 | 7.85 | -2.24% | 19,966,200 |
| Apr 23, 2026 | 8.15 | 8.25 | 7.93 | 8.03 | 8.03 | -1.71% | 22,510,700 |
| Apr 22, 2026 | 8.19 | 8.24 | 8.11 | 8.17 | 8.17 | -1.33% | 19,282,100 |
| Apr 21, 2026 | 8.42 | 8.44 | 8.15 | 8.28 | 8.28 | -1.31% | 23,495,200 |
| Apr 20, 2026 | 8.32 | 8.45 | 8.26 | 8.39 | 8.39 | 1.08% | 26,724,800 |
| Apr 17, 2026 | 8.24 | 8.35 | 8.05 | 8.30 | 8.30 | 0.48% | 30,486,400 |
| Apr 16, 2026 | 8.33 | 8.40 | 8.18 | 8.26 | 8.26 | 0.24% | 25,044,700 |
| Apr 15, 2026 | 8.49 | 8.57 | 8.19 | 8.24 | 8.24 | -1.79% | 37,140,000 |
| Apr 14, 2026 | 8.36 | 8.42 | 8.21 | 8.39 | 8.39 | 2.07% | 38,890,300 |
| Apr 13, 2026 | 8.13 | 8.33 | 8.03 | 8.22 | 8.22 | -0.84% | 47,841,190 |
| Apr 10, 2026 | 8.28 | 8.94 | 8.16 | 8.29 | 8.29 | 1.97% | 72,508,400 |
| Apr 9, 2026 | 8.23 | 8.23 | 8.09 | 8.13 | 8.13 | -2.28% | 10,281,500 |
| Apr 8, 2026 | 8.10 | 8.33 | 7.98 | 8.32 | 8.32 | 4.92% | 13,653,100 |
| Apr 7, 2026 | 7.84 | 7.95 | 7.82 | 7.93 | 7.93 | 1.28% | 8,102,600 |
| Apr 3, 2026 | 8.13 | 8.19 | 7.82 | 7.83 | 7.83 | -3.33% | 10,396,500 |
| Apr 2, 2026 | 8.28 | 8.30 | 8.08 | 8.10 | 8.10 | -2.41% | 9,089,300 |
| Apr 1, 2026 | 8.48 | 8.51 | 8.19 | 8.30 | 8.30 | -0.24% | 10,478,000 |
| Mar 31, 2026 | 8.32 | 8.59 | 8.31 | 8.32 | 8.32 | -0.12% | 14,781,500 |
| Mar 30, 2026 | 8.09 | 8.34 | 8.07 | 8.33 | 8.33 | 1.34% | 10,509,400 |
| Mar 27, 2026 | 7.99 | 8.24 | 7.95 | 8.22 | 8.22 | 1.48% | 8,899,100 |
| Mar 26, 2026 | 8.32 | 8.35 | 8.07 | 8.10 | 8.10 | -2.17% | 9,215,800 |
| Mar 25, 2026 | 8.16 | 8.30 | 8.14 | 8.28 | 8.28 | 1.97% | 12,431,600 |
| Mar 24, 2026 | 8.20 | 8.25 | 7.91 | 8.12 | 8.12 | 1.37% | 14,850,400 |
| Mar 23, 2026 | 8.20 | 8.29 | 7.93 | 8.01 | 8.01 | -3.38% | 23,029,800 |
| Mar 20, 2026 | 8.63 | 8.67 | 8.26 | 8.29 | 8.29 | -3.49% | 13,597,400 |
| Mar 19, 2026 | 8.69 | 8.79 | 8.53 | 8.59 | 8.59 | -3.27% | 11,527,800 |
| Mar 18, 2026 | 8.78 | 8.92 | 8.69 | 8.88 | 8.88 | 1.14% | 13,403,000 |
| Mar 17, 2026 | 8.99 | 9.00 | 8.75 | 8.78 | 8.78 | -1.57% | 13,403,800 |
| Mar 16, 2026 | 8.92 | 8.99 | 8.79 | 8.92 | 8.92 | 0.11% | 10,030,450 |