Tianjin Motor Dies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	6.06	6.17	5.97	6.12	-	1.66%	11,659,500
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
May 22, 2026	7.38	7.43	7.16	7.28	7.28	-2.02%	44,798,340
May 21, 2026	7.36	7.66	7.31	7.43	7.43	0.41%	64,878,100
May 20, 2026	7.41	7.66	7.32	7.40	7.40	-1.33%	60,313,660
May 19, 2026	7.10	7.52	7.08	7.50	7.50	5.34%	71,654,940
May 18, 2026	7.23	7.28	7.07	7.12	7.12	-3.39%	49,381,400
May 15, 2026	6.97	7.37	6.93	7.37	7.37	4.69%	88,785,160
May 14, 2026	6.79	7.30	6.71	7.04	7.04	3.99%	71,949,960
May 13, 2026	6.75	6.81	6.68	6.77	6.77	0.45%	20,525,460
May 12, 2026	6.86	6.88	6.72	6.74	6.74	-1.75%	20,936,290
May 11, 2026	6.95	6.95	6.84	6.86	6.86	-0.87%	22,887,480
May 8, 2026	6.78	6.93	6.77	6.92	6.92	1.32%	24,951,910
May 7, 2026	6.81	6.91	6.80	6.83	6.83	0.44%	19,097,570
May 6, 2026	6.79	6.85	6.76	6.80	6.80	0.15%	18,459,200
Apr 30, 2026	6.70	6.83	6.67	6.79	6.79	1.04%	16,170,770
Apr 29, 2026	6.60	6.76	6.59	6.72	6.72	2.28%	17,374,600
Apr 28, 2026	6.72	6.75	6.56	6.57	6.57	-2.95%	18,181,420
Apr 27, 2026	6.71	6.80	6.53	6.77	6.77	-	25,400,390
Apr 24, 2026	6.71	6.82	6.66	6.77	6.77	0.59%	18,364,800
Apr 23, 2026	6.87	6.91	6.71	6.73	6.73	-2.60%	25,006,800
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