Zhuzhou Tianqiao Crane Co., Ltd. (SHE:002523)
China · Delayed Price · Currency is CNY 3.470
-0.070 (-1.98%)
Sep 11, 2026, 3:04 PM CST
Zhuzhou Tianqiao Crane Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3.52 | 3.53 | 3.44 | 3.47 | 3.47 | -1.98% | 16,995,159 |
| Sep 10, 2026 | 3.54 | 3.56 | 3.51 | 3.54 | 3.54 | -0.56% | 14,693,280 |
| Sep 9, 2026 | 3.59 | 3.59 | 3.54 | 3.56 | 3.56 | -0.84% | 15,176,300 |
| Sep 8, 2026 | 3.58 | 3.59 | 3.54 | 3.59 | 3.59 | 0.56% | 15,906,209 |
| Sep 7, 2026 | 3.64 | 3.66 | 3.55 | 3.57 | 3.57 | -1.11% | 17,715,458 |
| Sep 4, 2026 | 3.64 | 3.66 | 3.59 | 3.61 | 3.61 | - | 15,431,520 |
| Sep 3, 2026 | 3.62 | 3.68 | 3.59 | 3.61 | 3.61 | - | 18,961,363 |
| Sep 2, 2026 | 3.66 | 3.66 | 3.59 | 3.61 | 3.61 | -0.82% | 22,834,112 |
| Sep 1, 2026 | 3.55 | 3.77 | 3.54 | 3.64 | 3.64 | 3.12% | 39,674,858 |
| Aug 31, 2026 | 3.49 | 3.53 | 3.44 | 3.53 | 3.53 | 0.28% | 20,468,916 |
| Aug 28, 2026 | 3.46 | 3.53 | 3.44 | 3.52 | 3.52 | 2.03% | 25,338,733 |
| Aug 27, 2026 | 3.43 | 3.46 | 3.40 | 3.45 | 3.45 | - | 17,123,000 |
| Aug 26, 2026 | 3.46 | 3.47 | 3.42 | 3.45 | 3.45 | - | 21,325,684 |
| Aug 25, 2026 | 3.40 | 3.46 | 3.38 | 3.45 | 3.45 | 1.77% | 25,357,207 |
| Aug 24, 2026 | 3.39 | 3.44 | 3.36 | 3.39 | 3.39 | 1.50% | 28,375,300 |
| Aug 21, 2026 | 3.32 | 3.35 | 3.27 | 3.34 | 3.34 | - | 16,786,336 |
| Aug 20, 2026 | 3.31 | 3.36 | 3.30 | 3.34 | 3.34 | 1.83% | 16,524,448 |
| Aug 19, 2026 | 3.42 | 3.43 | 3.27 | 3.28 | 3.28 | -4.65% | 24,266,502 |
| Aug 18, 2026 | 3.41 | 3.45 | 3.38 | 3.44 | 3.44 | 0.58% | 18,328,480 |
| Aug 17, 2026 | 3.31 | 3.49 | 3.28 | 3.42 | 3.42 | 3.32% | 26,969,809 |
| Aug 14, 2026 | 3.31 | 3.34 | 3.27 | 3.31 | 3.31 | -0.30% | 13,915,756 |
| Aug 13, 2026 | 3.41 | 3.42 | 3.32 | 3.32 | 3.32 | -2.35% | 20,717,772 |
| Aug 12, 2026 | 3.35 | 3.43 | 3.34 | 3.40 | 3.40 | 1.80% | 23,952,025 |
| Aug 11, 2026 | 3.37 | 3.38 | 3.31 | 3.34 | 3.34 | -1.18% | 19,548,107 |
| Aug 10, 2026 | 3.27 | 3.39 | 3.26 | 3.38 | 3.38 | 3.05% | 26,789,961 |
| Aug 7, 2026 | 3.29 | 3.30 | 3.23 | 3.28 | 3.28 | -0.30% | 17,577,110 |
| Aug 6, 2026 | 3.32 | 3.33 | 3.23 | 3.29 | 3.29 | -0.90% | 20,740,739 |
| Aug 5, 2026 | 3.34 | 3.34 | 3.28 | 3.32 | 3.32 | -0.30% | 22,454,300 |
| Aug 4, 2026 | 3.37 | 3.39 | 3.30 | 3.33 | 3.33 | -0.89% | 22,807,782 |
| Aug 3, 2026 | 3.30 | 3.39 | 3.27 | 3.36 | 3.36 | 3.07% | 26,159,414 |
| Jul 31, 2026 | 3.29 | 3.31 | 3.24 | 3.26 | 3.26 | -0.31% | 22,001,870 |
| Jul 30, 2026 | 3.30 | 3.35 | 3.27 | 3.27 | 3.27 | -1.51% | 21,643,448 |
| Jul 29, 2026 | 3.24 | 3.32 | 3.22 | 3.32 | 3.32 | 2.47% | 23,893,273 |
| Jul 28, 2026 | 3.20 | 3.25 | 3.18 | 3.24 | 3.24 | 0.31% | 17,790,927 |
| Jul 27, 2026 | 3.16 | 3.26 | 3.13 | 3.23 | 3.23 | 2.22% | 20,470,064 |
| Jul 24, 2026 | 3.27 | 3.29 | 3.16 | 3.16 | 3.16 | -5.39% | 30,505,500 |
| Jul 23, 2026 | 3.16 | 3.34 | 3.16 | 3.34 | 3.34 | 6.03% | 37,737,570 |
| Jul 22, 2026 | 3.19 | 3.20 | 3.14 | 3.15 | 3.15 | -2.48% | 21,272,400 |
| Jul 21, 2026 | 3.18 | 3.23 | 3.09 | 3.23 | 3.23 | 0.94% | 33,523,180 |
| Jul 20, 2026 | 3.23 | 3.25 | 3.14 | 3.20 | 3.20 | -1.23% | 39,719,900 |
| Jul 17, 2026 | 3.23 | 3.34 | 3.22 | 3.24 | 3.24 | 0.93% | 44,995,377 |
| Jul 16, 2026 | 3.20 | 3.25 | 3.17 | 3.21 | 3.21 | - | 34,488,924 |
| Jul 15, 2026 | 3.18 | 3.25 | 3.13 | 3.21 | 3.21 | 1.90% | 57,677,176 |
| Jul 14, 2026 | 2.99 | 3.15 | 2.94 | 3.15 | 3.15 | 10.14% | 59,327,654 |
| Jul 13, 2026 | 2.99 | 2.99 | 2.86 | 2.86 | 2.86 | -4.35% | 18,425,110 |
| Jul 10, 2026 | 2.94 | 3.05 | 2.88 | 2.99 | 2.99 | 1.70% | 18,119,316 |
| Jul 9, 2026 | 2.91 | 2.97 | 2.87 | 2.94 | 2.94 | 1.03% | 17,250,350 |
| Jul 8, 2026 | 2.96 | 2.98 | 2.90 | 2.91 | 2.91 | -2.02% | 15,312,000 |
| Jul 7, 2026 | 3.03 | 3.06 | 2.97 | 2.97 | 2.97 | -2.62% | 13,365,640 |
| Jul 6, 2026 | 3.13 | 3.15 | 3.04 | 3.05 | 3.05 | -2.56% | 17,516,277 |