Tianjin Motor Dies Co.,Ltd. (SHE:002510)
China · Delayed Price · Currency is CNY 6.73
-0.18 (-2.60%)
Apr 23, 2026, 3:04 PM CST
Tianjin Motor Dies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.04 | 7.04 | 6.73 | 6.73 | - | -2.60% | 17,069,200 |
| Apr 22, 2026 | 6.86 | 6.91 | 6.84 | 6.91 | 6.91 | - | 16,735,500 |
| Apr 21, 2026 | 7.04 | 7.05 | 6.85 | 6.91 | 6.91 | -2.81% | 32,148,100 |
| Apr 20, 2026 | 7.06 | 7.12 | 7.05 | 7.11 | 7.11 | 0.28% | 17,508,500 |
| Apr 17, 2026 | 7.06 | 7.12 | 6.96 | 7.09 | 7.09 | - | 22,434,990 |
| Apr 16, 2026 | 7.04 | 7.12 | 7.04 | 7.09 | 7.09 | 0.42% | 16,494,100 |
| Apr 15, 2026 | 7.18 | 7.21 | 7.03 | 7.06 | 7.06 | -1.67% | 20,872,300 |
| Apr 14, 2026 | 7.15 | 7.24 | 7.12 | 7.18 | 7.18 | 0.98% | 26,585,800 |
| Apr 13, 2026 | 7.08 | 7.13 | 7.04 | 7.11 | 7.11 | 0.28% | 15,635,000 |
| Apr 10, 2026 | 7.02 | 7.16 | 7.02 | 7.09 | 7.09 | 1.43% | 22,560,700 |
| Apr 9, 2026 | 7.04 | 7.07 | 6.98 | 6.99 | 6.99 | -1.41% | 14,649,500 |
| Apr 8, 2026 | 6.94 | 7.09 | 6.92 | 7.09 | 7.09 | 3.81% | 22,100,300 |
| Apr 7, 2026 | 6.79 | 6.88 | 6.76 | 6.83 | 6.83 | 0.59% | 12,725,320 |
| Apr 3, 2026 | 6.97 | 7.01 | 6.79 | 6.79 | 6.79 | -2.58% | 19,523,200 |
| Apr 2, 2026 | 7.09 | 7.11 | 6.93 | 6.97 | 6.97 | -1.83% | 18,953,610 |
| Apr 1, 2026 | 7.16 | 7.19 | 7.06 | 7.10 | 7.10 | 0.71% | 17,876,280 |
| Mar 31, 2026 | 7.08 | 7.20 | 7.05 | 7.05 | 7.05 | -0.56% | 20,614,300 |
| Mar 30, 2026 | 6.94 | 7.11 | 6.92 | 7.09 | 7.09 | 0.14% | 17,349,600 |
| Mar 27, 2026 | 6.88 | 7.11 | 6.85 | 7.08 | 7.08 | 1.72% | 21,050,600 |
| Mar 26, 2026 | 7.09 | 7.16 | 6.95 | 6.96 | 6.96 | -2.38% | 27,406,000 |
| Mar 25, 2026 | 6.95 | 7.27 | 6.90 | 7.13 | 7.13 | 2.89% | 42,376,730 |
| Mar 24, 2026 | 6.85 | 6.93 | 6.72 | 6.93 | 6.93 | 3.43% | 34,908,340 |
| Mar 23, 2026 | 6.97 | 7.04 | 6.66 | 6.70 | 6.70 | -5.23% | 39,293,480 |
| Mar 20, 2026 | 7.29 | 7.34 | 7.06 | 7.07 | 7.07 | -2.48% | 27,256,800 |
| Mar 19, 2026 | 7.47 | 7.49 | 7.22 | 7.25 | 7.25 | -3.85% | 31,536,908 |
| Mar 18, 2026 | 7.63 | 7.69 | 7.44 | 7.54 | 7.54 | -1.44% | 28,553,400 |
| Mar 17, 2026 | 7.86 | 7.89 | 7.63 | 7.65 | 7.65 | -1.92% | 26,014,170 |
| Mar 16, 2026 | 7.73 | 7.84 | 7.67 | 7.80 | 7.80 | 0.39% | 22,719,024 |
| Mar 13, 2026 | 7.91 | 7.99 | 7.71 | 7.77 | 7.77 | -1.77% | 36,747,900 |
| Mar 12, 2026 | 8.03 | 8.06 | 7.90 | 7.91 | 7.91 | -2.47% | 39,889,900 |
| Mar 11, 2026 | 8.06 | 8.18 | 7.98 | 8.11 | 8.11 | 0.25% | 45,803,400 |
| Mar 10, 2026 | 8.08 | 8.13 | 8.00 | 8.09 | 8.09 | 0.12% | 40,547,542 |
| Mar 9, 2026 | 7.85 | 8.08 | 7.79 | 8.08 | 8.08 | 1.51% | 49,881,600 |
| Mar 6, 2026 | 7.81 | 8.00 | 7.78 | 7.96 | 7.96 | 1.02% | 35,101,230 |
| Mar 5, 2026 | 7.81 | 8.02 | 7.81 | 7.88 | 7.88 | 1.42% | 43,113,260 |
| Mar 4, 2026 | 7.56 | 7.93 | 7.51 | 7.77 | 7.77 | 1.17% | 43,155,700 |
| Mar 3, 2026 | 8.10 | 8.10 | 7.65 | 7.68 | 7.68 | -6.11% | 63,844,640 |
| Mar 2, 2026 | 7.93 | 8.41 | 7.81 | 8.18 | 8.18 | 0.86% | 85,467,710 |
| Feb 27, 2026 | 8.25 | 8.26 | 8.10 | 8.11 | 8.11 | -3.11% | 68,569,810 |
| Feb 26, 2026 | 8.32 | 8.44 | 8.27 | 8.37 | 8.37 | 0.97% | 69,692,860 |
| Feb 25, 2026 | 8.53 | 8.55 | 8.25 | 8.29 | 8.29 | -4.16% | 110,453,600 |
| Feb 24, 2026 | 8.50 | 9.09 | 8.16 | 8.65 | 8.65 | 1.76% | 186,215,200 |
| Feb 13, 2026 | 7.61 | 8.50 | 7.60 | 8.50 | 8.50 | 9.96% | 135,649,900 |
| Feb 12, 2026 | 8.28 | 8.28 | 7.70 | 7.73 | 7.73 | 2.66% | 152,739,700 |
| Feb 5, 2026 | 7.29 | 7.57 | 7.27 | 7.53 | 7.53 | 2.59% | 55,269,900 |
| Feb 4, 2026 | 7.28 | 7.35 | 7.26 | 7.34 | 7.34 | 0.41% | 24,597,700 |
| Feb 3, 2026 | 7.25 | 7.33 | 7.23 | 7.31 | 7.31 | 1.67% | 24,568,900 |
| Feb 2, 2026 | 7.12 | 7.39 | 7.11 | 7.19 | 7.19 | - | 32,632,300 |
| Jan 30, 2026 | 7.35 | 7.40 | 7.15 | 7.19 | 7.19 | -2.04% | 33,662,070 |
| Jan 29, 2026 | 7.29 | 7.40 | 7.23 | 7.34 | 7.34 | 0.41% | 34,133,810 |