Zhuzhou Tianqiao Crane Co., Ltd. (SHE:002523)
China · Delayed Price · Currency is CNY 3.260
-0.010 (-0.31%)
Jul 31, 2026, 3:04 PM CST
Zhuzhou Tianqiao Crane Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 3.30 | 3.33 | 3.20 | 3.27 | 3.25 | -1.80% | 21,761,360 |
| Jun 10, 2026 | 3.41 | 3.43 | 3.29 | 3.33 | 3.31 | -3.20% | 20,935,970 |
| Jun 9, 2026 | 3.43 | 3.46 | 3.37 | 3.44 | 3.42 | 0.58% | 17,108,366 |
| Jun 8, 2026 | 3.48 | 3.56 | 3.40 | 3.42 | 3.40 | -2.84% | 25,564,264 |
| Jun 5, 2026 | 3.48 | 3.57 | 3.45 | 3.52 | 3.50 | 0.86% | 23,984,790 |
| Jun 4, 2026 | 3.50 | 3.53 | 3.43 | 3.49 | 3.47 | -0.29% | 17,330,640 |
| Jun 3, 2026 | 3.49 | 3.56 | 3.46 | 3.50 | 3.48 | - | 17,316,610 |
| Jun 2, 2026 | 3.50 | 3.52 | 3.42 | 3.50 | 3.48 | - | 16,340,940 |
| Jun 1, 2026 | 3.42 | 3.53 | 3.40 | 3.50 | 3.48 | 1.74% | 17,276,770 |
| May 29, 2026 | 3.55 | 3.56 | 3.42 | 3.44 | 3.42 | -3.37% | 17,698,120 |
| May 28, 2026 | 3.50 | 3.59 | 3.46 | 3.56 | 3.54 | 1.71% | 16,034,320 |
| May 27, 2026 | 3.61 | 3.62 | 3.48 | 3.50 | 3.48 | -2.78% | 19,591,470 |
| May 26, 2026 | 3.69 | 3.70 | 3.56 | 3.60 | 3.58 | -2.70% | 18,456,170 |
| May 25, 2026 | 3.67 | 3.75 | 3.64 | 3.70 | 3.68 | 1.09% | 16,803,510 |
| May 22, 2026 | 3.59 | 3.67 | 3.54 | 3.66 | 3.64 | 2.81% | 16,509,750 |