Tianjin Motor Dies Co.,Ltd. (SHE:002510)
China · Delayed Price · Currency is CNY 7.31
-0.19 (-2.53%)
Jan 28, 2026, 3:04 PM CST
Tianjin Motor Dies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 7.46 | 7.54 | 7.29 | 7.31 | 7.31 | -2.53% | 47,305,890 |
| Jan 27, 2026 | 7.70 | 7.73 | 7.35 | 7.50 | 7.50 | -3.23% | 51,918,790 |
| Jan 26, 2026 | 7.90 | 7.91 | 7.68 | 7.75 | 7.75 | -2.39% | 55,607,100 |
| Jan 23, 2026 | 7.87 | 7.98 | 7.80 | 7.94 | 7.94 | 0.89% | 53,094,230 |
| Jan 22, 2026 | 7.95 | 8.03 | 7.85 | 7.87 | 7.87 | -1.99% | 61,972,980 |
| Jan 21, 2026 | 7.90 | 8.22 | 7.77 | 8.03 | 8.03 | 0.25% | 75,752,820 |
| Jan 20, 2026 | 8.15 | 8.37 | 7.93 | 8.01 | 8.01 | -0.99% | 87,600,100 |
| Jan 19, 2026 | 8.16 | 8.30 | 8.06 | 8.09 | 8.09 | -0.86% | 90,902,330 |
| Jan 16, 2026 | 7.82 | 8.55 | 7.74 | 8.16 | 8.16 | 5.02% | 157,958,600 |
| Jan 15, 2026 | 7.93 | 8.05 | 7.75 | 7.77 | 7.77 | -3.00% | 88,213,200 |
| Jan 14, 2026 | 7.62 | 8.12 | 7.62 | 8.01 | 8.01 | 5.39% | 170,284,200 |
| Jan 13, 2026 | 7.88 | 7.89 | 7.57 | 7.60 | 7.60 | -4.16% | 95,505,730 |
| Jan 12, 2026 | 7.89 | 7.99 | 7.73 | 7.93 | 7.93 | 1.80% | 158,571,331 |
| Jan 9, 2026 | 8.00 | 8.18 | 7.63 | 7.79 | 7.79 | - | 259,571,200 |
| Jan 8, 2026 | 7.12 | 7.79 | 7.08 | 7.79 | 7.79 | 10.03% | 74,399,270 |
| Jan 7, 2026 | 7.28 | 7.32 | 7.08 | 7.08 | 7.08 | -3.41% | 78,569,260 |
| Jan 6, 2026 | 7.30 | 7.48 | 7.30 | 7.33 | 7.33 | 1.95% | 73,426,098 |
| Jan 5, 2026 | 7.28 | 7.30 | 7.14 | 7.19 | 7.19 | -1.91% | 55,234,118 |
| Dec 31, 2025 | 7.39 | 7.48 | 7.25 | 7.33 | 7.33 | -1.35% | 55,601,390 |
| Dec 30, 2025 | 7.45 | 7.56 | 7.36 | 7.43 | 7.43 | -1.46% | 69,652,700 |
| Dec 29, 2025 | 7.29 | 7.69 | 7.26 | 7.54 | 7.54 | 3.71% | 109,101,558 |
| Dec 26, 2025 | 7.37 | 7.46 | 7.17 | 7.27 | 7.27 | -2.15% | 73,345,540 |
| Dec 25, 2025 | 7.32 | 7.55 | 7.28 | 7.43 | 7.43 | - | 84,991,190 |
| Dec 24, 2025 | 7.12 | 7.59 | 7.12 | 7.43 | 7.43 | 3.19% | 107,596,115 |
| Dec 23, 2025 | 7.11 | 7.34 | 7.07 | 7.20 | 7.20 | 0.98% | 72,653,850 |
| Dec 22, 2025 | 7.21 | 7.25 | 7.10 | 7.13 | 7.13 | -0.97% | 48,043,700 |
| Dec 19, 2025 | 7.15 | 7.22 | 7.12 | 7.20 | 7.20 | -0.41% | 57,596,756 |
| Dec 18, 2025 | 6.91 | 7.37 | 6.82 | 7.23 | 7.23 | 3.88% | 102,100,762 |
| Dec 17, 2025 | 7.14 | 7.15 | 6.90 | 6.96 | 6.96 | -0.85% | 44,905,700 |
| Dec 16, 2025 | 7.02 | 7.10 | 6.97 | 7.02 | 7.02 | -0.43% | 42,679,800 |
| Dec 15, 2025 | 6.88 | 7.15 | 6.87 | 7.05 | 7.05 | 1.73% | 54,932,800 |
| Dec 12, 2025 | 6.89 | 6.95 | 6.80 | 6.93 | 6.93 | 0.58% | 33,730,115 |
| Dec 11, 2025 | 6.96 | 7.05 | 6.87 | 6.89 | 6.89 | -1.43% | 37,411,824 |
| Dec 10, 2025 | 6.96 | 7.08 | 6.91 | 6.99 | 6.99 | -0.14% | 35,742,540 |
| Dec 9, 2025 | 7.16 | 7.17 | 6.98 | 7.00 | 7.00 | -3.31% | 60,245,300 |
| Dec 8, 2025 | 7.08 | 7.39 | 6.98 | 7.24 | 7.24 | 2.12% | 85,720,200 |
| Dec 5, 2025 | 7.16 | 7.25 | 7.05 | 7.09 | 7.09 | -1.12% | 69,202,350 |
| Dec 4, 2025 | 6.99 | 7.26 | 6.92 | 7.17 | 7.17 | 2.58% | 103,810,655 |
| Dec 3, 2025 | 6.95 | 7.03 | 6.85 | 6.99 | 6.99 | 0.29% | 55,691,275 |
| Dec 2, 2025 | 7.01 | 7.04 | 6.93 | 6.97 | 6.97 | -1.13% | 44,492,330 |
| Dec 1, 2025 | 6.89 | 7.17 | 6.89 | 7.05 | 7.05 | 1.59% | 78,548,880 |
| Nov 28, 2025 | 6.76 | 7.10 | 6.75 | 6.94 | 6.94 | 1.91% | 91,079,410 |
| Nov 27, 2025 | 6.81 | 6.91 | 6.74 | 6.81 | 6.81 | -3.27% | 111,316,200 |
| Nov 26, 2025 | 6.39 | 7.04 | 6.37 | 7.04 | 7.04 | 10.00% | 126,386,800 |
| Nov 25, 2025 | 6.39 | 6.45 | 6.37 | 6.40 | 6.40 | 0.31% | 15,561,500 |
| Nov 24, 2025 | 6.28 | 6.41 | 6.23 | 6.38 | 6.38 | 1.43% | 21,019,520 |
| Nov 21, 2025 | 6.48 | 6.52 | 6.24 | 6.29 | 6.29 | -3.82% | 33,408,240 |
| Nov 20, 2025 | 6.62 | 6.65 | 6.53 | 6.54 | 6.54 | -1.06% | 19,387,200 |
| Nov 19, 2025 | 6.69 | 6.70 | 6.58 | 6.61 | 6.61 | -1.05% | 21,958,300 |
| Nov 18, 2025 | 6.80 | 6.80 | 6.64 | 6.68 | 6.68 | -1.91% | 29,108,640 |