Taier Heavy Industry Co., Ltd. (SHE:002347)
China · Delayed Price · Currency is CNY 5.62
+0.17 (3.12%)
Jul 31, 2026, 3:05 PM CST
Taier Heavy Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.50 | 5.66 | 5.49 | 5.62 | 5.62 | 3.12% | 12,883,740 |
| Jul 30, 2026 | 5.50 | 5.63 | 5.42 | 5.45 | 5.45 | -1.09% | 13,356,700 |
| Jul 29, 2026 | 5.37 | 5.53 | 5.34 | 5.51 | 5.51 | 2.80% | 14,772,800 |
| Jul 28, 2026 | 5.25 | 5.44 | 5.25 | 5.36 | 5.36 | 1.13% | 11,876,300 |
| Jul 27, 2026 | 5.11 | 5.32 | 5.08 | 5.30 | 5.30 | 3.72% | 12,664,400 |
| Jul 24, 2026 | 5.19 | 5.22 | 5.09 | 5.11 | 5.11 | -2.11% | 8,720,800 |
| Jul 23, 2026 | 5.03 | 5.25 | 4.99 | 5.22 | 5.22 | 3.78% | 14,036,900 |
| Jul 22, 2026 | 5.11 | 5.17 | 5.00 | 5.03 | 5.03 | -2.52% | 10,536,760 |
| Jul 21, 2026 | 5.08 | 5.20 | 4.82 | 5.16 | 5.16 | 1.18% | 16,981,504 |
| Jul 20, 2026 | 5.23 | 5.42 | 5.01 | 5.10 | 5.10 | -3.77% | 18,345,200 |
| Jul 17, 2026 | 5.50 | 5.60 | 5.22 | 5.30 | 5.30 | -3.99% | 14,225,060 |
| Jul 16, 2026 | 5.47 | 5.60 | 5.37 | 5.52 | 5.52 | 0.91% | 13,601,924 |
| Jul 15, 2026 | 5.33 | 5.60 | 5.31 | 5.47 | 5.47 | 2.05% | 14,219,500 |
| Jul 14, 2026 | 5.30 | 5.38 | 5.16 | 5.36 | 5.36 | 1.13% | 14,063,100 |
| Jul 13, 2026 | 5.60 | 5.70 | 5.28 | 5.30 | 5.30 | -6.19% | 16,469,840 |
| 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 |