Tianjin Motor Dies Co.,Ltd. (SHE:002510)
China · Delayed Price · Currency is CNY 5.68
+0.06 (1.07%)
Aug 3, 2026, 3:04 PM CST
Tianjin Motor Dies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5.59 | 5.69 | 5.52 | 5.68 | - | 1.07% | 14,423,616 |
| 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 |
| Jul 21, 2026 | 5.17 | 5.24 | 5.06 | 5.24 | 5.24 | 1.35% | 19,178,330 |
| Jul 20, 2026 | 5.16 | 5.26 | 5.06 | 5.17 | 5.17 | 0.39% | 18,138,300 |
| Jul 17, 2026 | 5.34 | 5.40 | 5.13 | 5.15 | 5.15 | -3.38% | 21,404,243 |
| Jul 16, 2026 | 5.23 | 5.46 | 5.16 | 5.33 | 5.33 | 1.91% | 24,470,400 |
| Jul 15, 2026 | 5.20 | 5.29 | 5.15 | 5.23 | 5.23 | 0.58% | 13,164,700 |
| Jul 14, 2026 | 5.07 | 5.20 | 5.03 | 5.20 | 5.20 | 2.56% | 17,128,000 |
| Jul 13, 2026 | 5.31 | 5.33 | 5.07 | 5.07 | 5.07 | -5.41% | 21,449,500 |
| Jul 10, 2026 | 5.20 | 5.43 | 5.18 | 5.36 | 5.36 | 2.10% | 23,627,100 |
| Jul 9, 2026 | 5.30 | 5.30 | 5.11 | 5.25 | 5.25 | -1.32% | 17,623,638 |
| Jul 8, 2026 | 5.30 | 5.36 | 5.16 | 5.32 | 5.32 | 0.57% | 17,707,620 |
| Jul 7, 2026 | 5.52 | 5.59 | 5.26 | 5.29 | 5.29 | -4.17% | 22,483,300 |
| Jul 6, 2026 | 5.75 | 5.78 | 5.52 | 5.52 | 5.52 | -4.50% | 24,379,700 |
| Jul 3, 2026 | 5.77 | 5.90 | 5.71 | 5.78 | 5.78 | 0.17% | 23,728,127 |
| Jul 2, 2026 | 5.59 | 6.06 | 5.59 | 5.77 | 5.77 | 1.41% | 33,711,820 |
| Jul 1, 2026 | 5.43 | 5.88 | 5.39 | 5.69 | 5.69 | 4.98% | 34,057,653 |
| Jun 30, 2026 | 5.34 | 5.66 | 5.34 | 5.42 | 5.42 | 2.65% | 22,847,400 |
| Jun 29, 2026 | 5.39 | 5.45 | 5.22 | 5.28 | 5.28 | -3.30% | 22,094,377 |
| Jun 26, 2026 | 5.88 | 5.88 | 5.46 | 5.46 | 5.46 | -7.61% | 29,455,300 |
| Jun 25, 2026 | 6.14 | 6.15 | 5.91 | 5.91 | 5.91 | -4.68% | 22,873,600 |
| Jun 24, 2026 | 6.07 | 6.24 | 6.03 | 6.20 | 6.20 | 1.97% | 24,181,325 |
| Jun 23, 2026 | 6.01 | 6.17 | 5.97 | 6.08 | 6.08 | 1.00% | 17,195,100 |
| Jun 22, 2026 | 6.10 | 6.14 | 5.91 | 6.02 | 6.02 | -2.59% | 23,735,630 |
| Jun 18, 2026 | 6.06 | 6.30 | 5.96 | 6.18 | 6.18 | 1.15% | 24,960,700 |
| Jun 17, 2026 | 6.22 | 6.23 | 6.10 | 6.11 | 6.11 | -2.71% | 20,912,100 |
| Jun 16, 2026 | 6.38 | 6.39 | 6.27 | 6.28 | 6.28 | -2.33% | 19,744,780 |
| Jun 15, 2026 | 6.29 | 6.54 | 6.27 | 6.43 | 6.43 | 2.23% | 21,921,680 |
| Jun 12, 2026 | 6.26 | 6.42 | 6.21 | 6.29 | 6.29 | 1.62% | 19,583,100 |
| Jun 11, 2026 | 6.45 | 6.54 | 6.18 | 6.19 | 6.19 | -5.35% | 29,371,100 |
| Jun 10, 2026 | 6.74 | 6.89 | 6.53 | 6.54 | 6.54 | -3.40% | 33,962,100 |
| Jun 9, 2026 | 7.19 | 7.19 | 6.70 | 6.77 | 6.77 | 1.35% | 56,894,147 |
| Jun 8, 2026 | 6.15 | 6.86 | 6.10 | 6.68 | 6.68 | 6.03% | 49,524,248 |
| Jun 5, 2026 | 6.19 | 6.39 | 6.08 | 6.30 | 6.30 | 1.94% | 21,321,550 |
| Jun 4, 2026 | 6.39 | 6.43 | 6.17 | 6.18 | 6.18 | -3.13% | 19,980,790 |
| Jun 3, 2026 | 6.51 | 6.53 | 6.37 | 6.38 | 6.38 | -2.45% | 16,126,500 |
| Jun 2, 2026 | 6.48 | 6.58 | 6.36 | 6.54 | 6.54 | 0.77% | 19,674,230 |
| Jun 1, 2026 | 6.41 | 6.52 | 6.34 | 6.49 | 6.49 | 0.62% | 13,913,270 |
| May 29, 2026 | 6.73 | 6.76 | 6.44 | 6.45 | 6.45 | -4.16% | 31,201,400 |
| May 28, 2026 | 6.84 | 6.84 | 6.68 | 6.73 | 6.73 | -1.61% | 20,872,630 |
| May 27, 2026 | 6.79 | 6.85 | 6.62 | 6.84 | 6.84 | 1.33% | 25,308,880 |
| May 26, 2026 | 7.00 | 7.05 | 6.70 | 6.75 | 6.75 | -4.39% | 39,811,000 |
| May 25, 2026 | 7.24 | 7.32 | 7.05 | 7.06 | 7.06 | -3.02% | 37,527,600 |