Taier Heavy Industry Co., Ltd. (SHE:002347)
China · Delayed Price · Currency is CNY 6.46
-0.39 (-5.69%)
Oct 26, 2026, 3:04 PM CST
Taier Heavy Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 6.67 | 6.82 | 6.46 | 6.46 | 6.46 | -5.69% | 56,770,000 |
| Oct 23, 2026 | 6.08 | 6.95 | 6.05 | 6.85 | 6.85 | 4.74% | 100,549,799 |
| Oct 22, 2026 | 6.76 | 7.00 | 6.54 | 6.54 | 6.54 | -10.04% | 94,772,172 |
| Oct 21, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 9.98% | 12,510,400 |
| Oct 20, 2026 | 5.96 | 6.61 | 5.93 | 6.61 | 6.61 | 9.98% | 40,126,300 |
| Oct 19, 2026 | 5.86 | 6.03 | 5.67 | 6.01 | 6.01 | 0.84% | 19,891,100 |
| Oct 16, 2026 | 5.77 | 6.10 | 5.70 | 5.96 | 5.96 | 5.11% | 26,928,400 |
| Oct 15, 2026 | 5.73 | 5.85 | 5.65 | 5.67 | 5.67 | -4.87% | 23,381,100 |
| Oct 14, 2026 | 6.16 | 6.21 | 5.92 | 5.96 | 5.96 | -3.87% | 22,374,900 |
| Oct 13, 2026 | 6.05 | 6.26 | 5.89 | 6.20 | 6.20 | 0.98% | 28,407,840 |
| Oct 12, 2026 | 6.23 | 6.36 | 6.11 | 6.14 | 6.14 | -2.38% | 27,086,700 |
| Oct 9, 2026 | 6.30 | 6.32 | 5.98 | 6.29 | 6.29 | -0.16% | 34,167,800 |
| Oct 8, 2026 | 6.36 | 6.45 | 6.25 | 6.30 | 6.30 | -1.41% | 38,464,900 |
| Sep 30, 2026 | 6.50 | 6.53 | 6.30 | 6.39 | 6.39 | -3.18% | 70,427,130 |
| Sep 29, 2026 | 6.31 | 6.85 | 6.21 | 6.60 | 6.60 | 2.80% | 113,612,900 |
| Sep 28, 2026 | 5.90 | 6.42 | 5.87 | 6.42 | 6.42 | 9.93% | 49,217,352 |
| Sep 24, 2026 | 5.73 | 6.07 | 5.73 | 5.84 | 5.84 | 1.39% | 20,140,900 |
| Sep 23, 2026 | 5.90 | 5.93 | 5.75 | 5.76 | 5.76 | -2.37% | 9,192,500 |
| Sep 22, 2026 | 5.92 | 5.99 | 5.87 | 5.90 | 5.90 | -0.67% | 11,258,200 |
| Sep 21, 2026 | 5.88 | 5.96 | 5.87 | 5.94 | 5.94 | 0.68% | 7,795,700 |
| Sep 18, 2026 | 5.91 | 5.97 | 5.87 | 5.90 | 5.90 | 0.34% | 8,442,799 |
| Sep 17, 2026 | 5.88 | 5.92 | 5.72 | 5.88 | 5.88 | 0.51% | 9,668,000 |
| Sep 16, 2026 | 5.83 | 5.89 | 5.72 | 5.85 | 5.85 | 1.04% | 8,709,000 |
| Sep 15, 2026 | 6.00 | 6.04 | 5.78 | 5.79 | 5.79 | -3.34% | 8,744,511 |
| Sep 14, 2026 | 6.05 | 6.07 | 5.93 | 5.99 | 5.99 | -0.99% | 8,183,300 |
| Sep 11, 2026 | 6.13 | 6.13 | 5.95 | 6.05 | 6.05 | -1.94% | 11,617,500 |
| Sep 10, 2026 | 6.23 | 6.25 | 6.13 | 6.17 | 6.17 | -1.59% | 8,231,000 |
| Sep 9, 2026 | 6.27 | 6.31 | 6.23 | 6.27 | 6.27 | -0.79% | 8,137,985 |
| Sep 8, 2026 | 6.29 | 6.34 | 6.23 | 6.32 | 6.32 | 0.96% | 12,237,985 |
| Sep 7, 2026 | 6.20 | 6.31 | 6.18 | 6.26 | 6.26 | 0.81% | 15,274,400 |
| Sep 4, 2026 | 6.21 | 6.33 | 6.15 | 6.21 | 6.21 | - | 31,442,711 |
| Sep 3, 2026 | 6.26 | 6.79 | 6.20 | 6.21 | 6.21 | -1.11% | 47,155,900 |
| Sep 2, 2026 | 6.26 | 6.30 | 6.20 | 6.28 | 6.28 | - | 8,631,000 |
| Sep 1, 2026 | 6.28 | 6.35 | 6.23 | 6.28 | 6.28 | - | 10,737,800 |
| Aug 31, 2026 | 6.10 | 6.33 | 6.08 | 6.28 | 6.28 | 2.28% | 16,223,900 |
| Aug 28, 2026 | 6.04 | 6.23 | 6.00 | 6.14 | 6.14 | 1.66% | 16,711,290 |
| Aug 27, 2026 | 6.04 | 6.10 | 6.00 | 6.04 | 6.04 | - | 8,807,302 |
| Aug 26, 2026 | 6.09 | 6.11 | 5.98 | 6.04 | 6.04 | -0.17% | 9,500,500 |
| Aug 25, 2026 | 5.80 | 6.10 | 5.80 | 6.05 | 6.05 | 3.42% | 17,115,625 |
| Aug 24, 2026 | 6.02 | 6.05 | 5.78 | 5.85 | 5.85 | -2.34% | 11,138,200 |
| Aug 21, 2026 | 5.90 | 6.00 | 5.80 | 5.99 | 5.99 | 1.18% | 12,410,300 |
| Aug 20, 2026 | 5.91 | 5.99 | 5.83 | 5.92 | 5.92 | 1.20% | 9,265,700 |
| Aug 19, 2026 | 6.08 | 6.10 | 5.83 | 5.85 | 5.85 | -4.26% | 14,175,000 |
| Aug 18, 2026 | 6.18 | 6.18 | 5.98 | 6.11 | 6.11 | -0.16% | 16,016,460 |
| Aug 17, 2026 | 6.01 | 6.12 | 5.96 | 6.12 | 6.12 | 1.32% | 23,612,200 |
| Aug 14, 2026 | 6.02 | 6.48 | 5.97 | 6.04 | 6.04 | - | 38,469,700 |
| Aug 13, 2026 | 6.21 | 6.22 | 6.02 | 6.04 | 6.04 | -2.42% | 10,958,600 |
| Aug 12, 2026 | 6.03 | 6.20 | 6.00 | 6.19 | 6.19 | 2.65% | 12,506,150 |
| Aug 11, 2026 | 6.01 | 6.09 | 5.88 | 6.03 | 6.03 | 0.17% | 10,377,000 |
| Aug 10, 2026 | 5.89 | 6.02 | 5.81 | 6.02 | 6.02 | 1.86% | 10,285,400 |