Tianjin Motor Dies Co.,Ltd. (SHE:002510)
China · Delayed Price · Currency is CNY 5.82
+0.14 (2.46%)
Sep 30, 2026, 3:04 PM CST
Tianjin Motor Dies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.69 | 5.94 | 5.66 | 5.82 | 5.82 | 2.46% | 30,495,080 |
| Sep 29, 2026 | 5.57 | 5.78 | 5.54 | 5.68 | 5.68 | 1.25% | 15,743,798 |
| Sep 28, 2026 | 5.65 | 5.73 | 5.58 | 5.61 | 5.61 | -0.71% | 15,262,341 |
| Sep 24, 2026 | 5.71 | 5.87 | 5.65 | 5.65 | 5.65 | -0.35% | 23,906,886 |
| Sep 23, 2026 | 5.77 | 5.82 | 5.65 | 5.67 | 5.67 | -2.24% | 17,706,330 |
| Sep 22, 2026 | 5.87 | 5.90 | 5.78 | 5.80 | 5.80 | -0.68% | 17,329,104 |
| Sep 21, 2026 | 5.78 | 5.87 | 5.78 | 5.84 | 5.84 | 0.34% | 23,729,935 |
| Sep 18, 2026 | 5.92 | 5.97 | 5.81 | 5.82 | 5.82 | -2.02% | 46,748,300 |
| Sep 17, 2026 | 5.51 | 6.13 | 5.51 | 5.94 | 5.94 | 6.64% | 80,088,250 |
| Sep 16, 2026 | 5.54 | 5.63 | 5.48 | 5.57 | 5.57 | -0.18% | 11,026,402 |
| Sep 15, 2026 | 5.84 | 5.84 | 5.57 | 5.58 | 5.58 | -3.79% | 23,015,301 |
| Sep 14, 2026 | 5.89 | 5.93 | 5.77 | 5.80 | 5.80 | -1.86% | 20,656,000 |
| Sep 11, 2026 | 5.69 | 5.99 | 5.55 | 5.91 | 5.91 | 2.96% | 42,643,759 |
| Sep 10, 2026 | 5.62 | 5.83 | 5.54 | 5.74 | 5.74 | 1.41% | 33,917,500 |
| Sep 9, 2026 | 5.71 | 5.71 | 5.64 | 5.66 | 5.66 | -0.70% | 10,706,400 |
| Sep 8, 2026 | 5.69 | 5.71 | 5.65 | 5.70 | 5.70 | 0.18% | 11,017,900 |
| Sep 7, 2026 | 5.68 | 5.73 | 5.65 | 5.69 | 5.69 | -0.52% | 11,426,400 |
| Sep 4, 2026 | 5.87 | 5.87 | 5.70 | 5.72 | 5.72 | -1.55% | 20,051,300 |
| Sep 3, 2026 | 5.83 | 5.99 | 5.80 | 5.81 | 5.81 | 0.52% | 36,840,900 |
| Sep 2, 2026 | 5.67 | 5.97 | 5.63 | 5.78 | 5.78 | 1.05% | 33,864,910 |
| Sep 1, 2026 | 5.66 | 5.74 | 5.64 | 5.72 | 5.72 | 1.42% | 13,845,888 |
| Aug 31, 2026 | 5.61 | 5.65 | 5.57 | 5.64 | 5.64 | -0.18% | 10,218,760 |
| Aug 28, 2026 | 5.64 | 5.67 | 5.61 | 5.65 | 5.65 | - | 9,375,016 |
| Aug 27, 2026 | 5.63 | 5.68 | 5.58 | 5.65 | 5.65 | - | 12,948,770 |
| Aug 26, 2026 | 5.74 | 5.74 | 5.59 | 5.65 | 5.65 | -1.91% | 21,801,100 |
| Aug 25, 2026 | 5.54 | 5.79 | 5.54 | 5.76 | 5.76 | 4.73% | 29,991,688 |
| Aug 24, 2026 | 5.53 | 5.59 | 5.44 | 5.50 | 5.50 | -0.36% | 9,779,700 |
| Aug 21, 2026 | 5.42 | 5.53 | 5.38 | 5.52 | 5.52 | 1.10% | 11,483,760 |
| Aug 20, 2026 | 5.40 | 5.51 | 5.40 | 5.46 | 5.46 | 1.87% | 13,912,700 |
| Aug 19, 2026 | 5.58 | 5.59 | 5.34 | 5.36 | 5.36 | -5.13% | 22,460,100 |
| Aug 18, 2026 | 5.64 | 5.84 | 5.57 | 5.65 | 5.65 | 0.36% | 24,896,800 |
| Aug 17, 2026 | 5.58 | 5.64 | 5.52 | 5.63 | 5.63 | 0.90% | 11,377,100 |
| Aug 14, 2026 | 5.62 | 5.64 | 5.55 | 5.58 | 5.58 | -0.53% | 12,623,000 |
| Aug 13, 2026 | 5.70 | 5.73 | 5.61 | 5.61 | 5.61 | -1.23% | 12,214,000 |
| Aug 12, 2026 | 5.63 | 5.71 | 5.58 | 5.68 | 5.68 | 0.35% | 14,682,540 |
| Aug 11, 2026 | 5.72 | 5.72 | 5.59 | 5.66 | 5.66 | -0.88% | 12,267,800 |
| Aug 10, 2026 | 5.65 | 5.73 | 5.55 | 5.71 | 5.71 | 1.60% | 15,608,392 |
| Aug 7, 2026 | 5.67 | 5.68 | 5.54 | 5.62 | 5.62 | -0.88% | 15,406,400 |
| Aug 6, 2026 | 5.72 | 5.75 | 5.57 | 5.67 | 5.67 | -1.56% | 20,719,600 |
| Aug 5, 2026 | 5.67 | 5.88 | 5.67 | 5.76 | 5.76 | 1.59% | 25,970,630 |
| Aug 4, 2026 | 5.68 | 5.72 | 5.64 | 5.67 | 5.67 | -0.18% | 15,613,895 |
| Aug 3, 2026 | 5.59 | 5.69 | 5.59 | 5.68 | 5.68 | 1.07% | 14,315,516 |
| Jul 31, 2026 | 5.52 | 5.65 | 5.52 | 5.62 | 5.62 | 1.81% | 17,060,163 |
| Jul 30, 2026 | 5.57 | 5.74 | 5.52 | 5.52 | 5.52 | -1.25% | 23,459,500 |
| Jul 29, 2026 | 5.58 | 5.65 | 5.54 | 5.59 | 5.59 | 0.90% | 20,468,176 |
| Jul 28, 2026 | 5.43 | 5.59 | 5.40 | 5.54 | 5.54 | 1.09% | 16,568,700 |
| Jul 27, 2026 | 5.32 | 5.49 | 5.31 | 5.48 | 5.48 | 2.62% | 15,751,388 |
| Jul 24, 2026 | 5.40 | 5.52 | 5.34 | 5.34 | 5.34 | -1.66% | 18,848,500 |
| Jul 23, 2026 | 5.25 | 5.44 | 5.24 | 5.43 | 5.43 | 3.23% | 22,008,100 |
| Jul 22, 2026 | 5.20 | 5.27 | 5.16 | 5.26 | 5.26 | 0.38% | 19,125,200 |