Zhuzhou Tianqiao Crane Co., Ltd. (SHE:002523)
China · Delayed Price · Currency is CNY 3.340
0.00 (0.00%)
Aug 21, 2026, 3:04 PM CST
Zhuzhou Tianqiao Crane Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 3.05 | 3.15 | 3.01 | 3.13 | 3.13 | 3.64% | 23,705,642 |
| Jul 2, 2026 | 3.03 | 3.11 | 3.02 | 3.04 | 3.02 | 0.33% | 21,752,740 |
| Jul 1, 2026 | 2.98 | 3.06 | 2.95 | 3.03 | 3.01 | 1.68% | 20,702,672 |
| Jun 30, 2026 | 2.97 | 3.01 | 2.92 | 2.98 | 2.96 | 0.34% | 16,090,736 |
| Jun 29, 2026 | 3.02 | 3.02 | 2.89 | 2.97 | 2.95 | -1.33% | 23,321,712 |
| Jun 26, 2026 | 3.03 | 3.07 | 2.97 | 3.01 | 2.99 | -1.95% | 21,009,739 |
| Jun 25, 2026 | 3.12 | 3.16 | 3.06 | 3.07 | 3.05 | -1.92% | 18,126,432 |
| Jun 24, 2026 | 3.25 | 3.28 | 3.08 | 3.13 | 3.11 | -3.99% | 22,430,005 |
| Jun 23, 2026 | 3.21 | 3.32 | 3.20 | 3.26 | 3.24 | 0.62% | 22,001,158 |
| Jun 22, 2026 | 3.26 | 3.28 | 3.11 | 3.24 | 3.22 | -0.61% | 29,598,036 |
| Jun 18, 2026 | 3.20 | 3.34 | 3.15 | 3.26 | 3.24 | 1.88% | 29,496,990 |
| Jun 17, 2026 | 3.30 | 3.30 | 3.19 | 3.20 | 3.18 | -3.03% | 17,824,070 |
| Jun 16, 2026 | 3.32 | 3.33 | 3.27 | 3.30 | 3.28 | -0.90% | 15,234,030 |
| Jun 15, 2026 | 3.31 | 3.38 | 3.29 | 3.33 | 3.31 | 0.91% | 18,499,550 |
| Jun 12, 2026 | 3.30 | 3.34 | 3.22 | 3.30 | 3.28 | 0.92% | 19,475,480 |