Guizhou Taiyong-Changzheng Technology Co.,Ltd. (SHE:002927)
15.25
-0.71 (-4.45%)
Oct 17, 2025, 3:04 PM CST
SHE:002927 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 16.23 | 16.36 | 15.21 | 15.25 | 15.25 | -4.45% | 10,606,528 |
Oct 16, 2025 | 16.43 | 16.60 | 15.85 | 15.96 | 15.96 | 0.06% | 16,182,781 |
Oct 15, 2025 | 15.21 | 16.03 | 15.11 | 15.95 | 15.95 | 4.87% | 14,917,249 |
Oct 14, 2025 | 15.39 | 15.59 | 15.13 | 15.21 | 15.21 | 0.40% | 7,297,559 |
Oct 13, 2025 | 14.80 | 15.25 | 14.77 | 15.15 | 15.15 | -2.38% | 9,414,532 |
Oct 10, 2025 | 15.00 | 16.44 | 14.96 | 15.52 | 15.52 | 3.12% | 14,292,315 |
Oct 9, 2025 | 14.86 | 15.06 | 14.76 | 15.05 | 15.05 | 1.42% | 4,015,800 |
Sep 30, 2025 | 14.80 | 14.95 | 14.73 | 14.84 | 14.84 | 0.34% | 2,540,956 |
Sep 29, 2025 | 14.72 | 14.89 | 14.38 | 14.79 | 14.79 | 1.16% | 4,049,711 |
Sep 26, 2025 | 14.62 | 14.82 | 14.54 | 14.62 | 14.62 | -0.48% | 2,686,931 |
Sep 25, 2025 | 14.90 | 15.00 | 14.63 | 14.69 | 14.69 | -0.68% | 3,154,823 |
Sep 24, 2025 | 14.55 | 14.81 | 14.36 | 14.79 | 14.79 | 1.30% | 2,686,260 |
Sep 23, 2025 | 14.74 | 14.81 | 14.25 | 14.60 | 14.60 | -0.68% | 4,507,179 |
Sep 22, 2025 | 14.90 | 14.95 | 14.57 | 14.70 | 14.70 | 0.14% | 2,569,127 |
Sep 19, 2025 | 14.87 | 14.88 | 14.63 | 14.68 | 14.68 | -1.01% | 3,157,732 |
Sep 18, 2025 | 15.11 | 15.16 | 14.73 | 14.83 | 14.83 | -1.98% | 5,418,683 |
Sep 17, 2025 | 15.10 | 15.23 | 15.00 | 15.13 | 15.13 | - | 4,100,549 |
Sep 16, 2025 | 14.95 | 15.14 | 14.85 | 15.13 | 15.13 | 1.20% | 4,054,641 |
Sep 15, 2025 | 15.01 | 15.16 | 14.84 | 14.95 | 14.95 | -0.93% | 4,105,198 |
Sep 12, 2025 | 15.19 | 15.23 | 15.00 | 15.09 | 15.09 | -0.66% | 4,419,599 |
Sep 11, 2025 | 15.05 | 15.25 | 14.88 | 15.19 | 15.19 | 0.86% | 4,305,075 |
Sep 10, 2025 | 15.06 | 15.15 | 14.96 | 15.06 | 15.06 | -0.07% | 3,060,000 |
Sep 9, 2025 | 15.18 | 15.26 | 14.94 | 15.07 | 15.07 | -0.86% | 3,818,720 |
Sep 8, 2025 | 15.15 | 15.23 | 14.97 | 15.20 | 15.20 | 0.80% | 4,625,722 |
Sep 5, 2025 | 14.79 | 15.08 | 14.76 | 15.08 | 15.08 | 2.10% | 4,257,182 |
Sep 4, 2025 | 14.80 | 15.05 | 14.61 | 14.77 | 14.77 | 0.61% | 5,906,765 |
Sep 3, 2025 | 15.04 | 15.19 | 14.61 | 14.68 | 14.68 | -2.85% | 5,206,900 |
Sep 2, 2025 | 15.25 | 15.29 | 14.79 | 15.11 | 15.11 | -0.92% | 6,210,019 |
Sep 1, 2025 | 15.23 | 15.56 | 15.19 | 15.25 | 15.25 | -0.46% | 5,459,543 |
Aug 29, 2025 | 15.55 | 15.60 | 15.27 | 15.32 | 15.32 | -1.73% | 4,997,830 |
Aug 28, 2025 | 15.54 | 15.87 | 15.02 | 15.59 | 15.59 | -0.57% | 8,405,278 |
Aug 27, 2025 | 16.32 | 16.38 | 15.68 | 15.68 | 15.68 | -4.10% | 8,538,185 |
Aug 26, 2025 | 16.34 | 16.50 | 16.30 | 16.35 | 16.35 | -0.24% | 6,133,620 |
Aug 25, 2025 | 16.48 | 16.66 | 16.29 | 16.39 | 16.39 | -0.55% | 7,961,436 |
Aug 22, 2025 | 16.56 | 16.69 | 16.27 | 16.48 | 16.48 | -1.02% | 7,806,080 |
Aug 21, 2025 | 16.92 | 17.05 | 16.60 | 16.65 | 16.65 | -1.54% | 8,750,200 |
Aug 20, 2025 | 16.99 | 17.00 | 16.70 | 16.91 | 16.91 | -1.11% | 8,796,064 |
Aug 19, 2025 | 16.99 | 17.50 | 16.76 | 17.10 | 17.10 | 0.29% | 12,082,948 |
Aug 18, 2025 | 16.95 | 17.11 | 16.88 | 17.05 | 17.05 | 0.83% | 12,870,400 |
Aug 15, 2025 | 16.72 | 16.96 | 16.72 | 16.91 | 16.91 | 1.14% | 10,169,840 |
Aug 14, 2025 | 16.91 | 17.11 | 16.67 | 16.72 | 16.72 | -0.89% | 16,745,552 |
Aug 13, 2025 | 16.96 | 17.15 | 16.70 | 16.87 | 16.87 | -0.30% | 21,625,278 |
Aug 12, 2025 | 16.51 | 17.83 | 16.51 | 16.92 | 16.92 | 4.38% | 35,062,149 |
Aug 11, 2025 | 16.08 | 16.42 | 15.99 | 16.21 | 16.21 | 1.50% | 5,331,100 |
Aug 8, 2025 | 15.78 | 16.12 | 15.66 | 15.97 | 15.97 | 0.76% | 6,271,620 |
Aug 7, 2025 | 16.41 | 16.45 | 15.84 | 15.85 | 15.85 | -3.47% | 9,556,400 |
Aug 6, 2025 | 16.46 | 16.56 | 16.38 | 16.42 | 16.42 | -0.30% | 5,227,700 |
Aug 5, 2025 | 16.32 | 16.51 | 16.31 | 16.47 | 16.47 | 0.61% | 3,922,300 |
Aug 4, 2025 | 16.19 | 16.40 | 16.03 | 16.37 | 16.37 | 0.61% | 3,791,600 |
Aug 1, 2025 | 16.36 | 16.42 | 16.01 | 16.27 | 16.27 | 0.56% | 5,426,400 |