Qinhuangdao Tianqin Equipment Manufacturing Co.,Ltd. (SHE:300922)
China · Delayed Price · Currency is CNY 23.30
-0.18 (-0.77%)
At close: Feb 27, 2026
SHE:300922 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 23.49 | 23.49 | 23.06 | 23.30 | 23.30 | -0.77% | 3,690,260 |
| Feb 26, 2026 | 23.33 | 23.49 | 23.10 | 23.48 | 23.48 | 0.86% | 3,567,820 |
| Feb 25, 2026 | 23.42 | 23.43 | 23.19 | 23.28 | 23.28 | -0.89% | 3,191,805 |
| Feb 24, 2026 | 23.25 | 23.64 | 23.18 | 23.49 | 23.49 | 2.13% | 3,693,020 |
| Feb 13, 2026 | 22.82 | 23.35 | 22.82 | 23.00 | 23.00 | 0.44% | 3,974,028 |
| Feb 12, 2026 | 22.86 | 23.10 | 22.60 | 22.90 | 22.90 | 0.17% | 2,739,900 |
| Feb 11, 2026 | 22.90 | 23.10 | 22.79 | 22.86 | 22.86 | - | 2,873,280 |
| Feb 10, 2026 | 22.98 | 23.31 | 22.76 | 22.86 | 22.86 | -0.52% | 3,535,713 |
| Feb 9, 2026 | 22.81 | 23.13 | 22.61 | 22.98 | 22.98 | 2.36% | 3,154,240 |
| Feb 6, 2026 | 22.55 | 22.78 | 22.31 | 22.45 | 22.45 | -0.84% | 3,305,240 |
| Feb 5, 2026 | 22.71 | 23.05 | 22.53 | 22.64 | 22.64 | -0.70% | 2,774,621 |
| Feb 4, 2026 | 23.15 | 23.46 | 22.65 | 22.80 | 22.80 | -0.70% | 4,247,087 |
| Feb 3, 2026 | 22.48 | 23.08 | 22.42 | 22.96 | 22.96 | 2.96% | 3,017,600 |
| Feb 2, 2026 | 22.86 | 23.06 | 22.30 | 22.30 | 22.30 | -1.63% | 3,236,740 |
| Jan 30, 2026 | 23.01 | 23.08 | 22.22 | 22.67 | 22.67 | -1.05% | 4,863,450 |
| Jan 29, 2026 | 23.25 | 23.54 | 22.80 | 22.91 | 22.91 | -1.42% | 3,187,638 |
| Jan 28, 2026 | 23.75 | 23.98 | 23.15 | 23.24 | 23.24 | -2.60% | 3,674,080 |
| Jan 27, 2026 | 23.60 | 23.95 | 23.18 | 23.86 | 23.86 | 1.14% | 4,275,252 |
| Jan 26, 2026 | 24.60 | 24.66 | 23.27 | 23.59 | 23.59 | -4.34% | 6,686,191 |
| Jan 23, 2026 | 24.60 | 24.77 | 24.35 | 24.66 | 24.66 | 0.12% | 4,250,292 |
| Jan 22, 2026 | 24.13 | 24.79 | 24.06 | 24.63 | 24.63 | 2.11% | 4,351,940 |
| Jan 21, 2026 | 24.00 | 24.25 | 23.81 | 24.12 | 24.12 | 0.33% | 3,017,406 |
| Jan 20, 2026 | 24.74 | 24.81 | 23.77 | 24.04 | 24.04 | -2.83% | 4,553,360 |
| Jan 19, 2026 | 24.08 | 24.95 | 24.00 | 24.74 | 24.74 | 2.32% | 4,948,652 |
| Jan 16, 2026 | 24.46 | 24.67 | 23.88 | 24.18 | 24.18 | -1.14% | 4,875,440 |
| Jan 15, 2026 | 24.50 | 24.65 | 24.07 | 24.46 | 24.46 | -0.49% | 5,020,528 |
| Jan 14, 2026 | 24.60 | 25.10 | 24.27 | 24.58 | 24.58 | -0.28% | 7,374,540 |
| Jan 13, 2026 | 26.20 | 26.26 | 24.53 | 24.65 | 24.65 | -6.20% | 10,603,080 |
| Jan 12, 2026 | 25.81 | 26.45 | 25.33 | 26.28 | 26.28 | 1.90% | 12,774,590 |
| Jan 9, 2026 | 25.50 | 25.99 | 25.08 | 25.79 | 25.79 | 3.20% | 12,870,634 |
| Jan 8, 2026 | 24.02 | 25.25 | 23.89 | 24.99 | 24.99 | 3.69% | 9,524,180 |
| Jan 7, 2026 | 24.30 | 24.41 | 23.60 | 24.10 | 24.10 | -0.78% | 5,522,500 |
| Jan 6, 2026 | 23.98 | 24.65 | 23.81 | 24.29 | 24.29 | 1.29% | 6,922,440 |
| Jan 5, 2026 | 23.20 | 24.37 | 22.72 | 23.98 | 23.98 | 4.85% | 9,681,713 |
| Dec 31, 2025 | 22.81 | 23.08 | 22.67 | 22.87 | 22.87 | -0.13% | 4,342,842 |
| Dec 30, 2025 | 23.25 | 23.65 | 22.86 | 22.90 | 22.90 | -2.30% | 7,041,340 |
| Dec 29, 2025 | 22.92 | 23.69 | 22.70 | 23.44 | 23.44 | 2.49% | 8,263,562 |
| Dec 26, 2025 | 23.00 | 23.08 | 22.66 | 22.87 | 22.87 | -0.22% | 3,909,570 |
| Dec 25, 2025 | 22.83 | 22.98 | 22.70 | 22.92 | 22.92 | 0.97% | 3,170,731 |
| Dec 24, 2025 | 22.48 | 22.84 | 22.32 | 22.70 | 22.70 | 1.43% | 3,064,952 |
| Dec 23, 2025 | 22.75 | 22.78 | 22.26 | 22.38 | 22.38 | -1.84% | 2,857,032 |
| Dec 22, 2025 | 22.86 | 23.19 | 22.66 | 22.80 | 22.80 | 0.22% | 2,399,680 |
| Dec 19, 2025 | 22.63 | 23.40 | 22.60 | 22.75 | 22.75 | 0.53% | 2,647,860 |
| Dec 18, 2025 | 22.02 | 22.98 | 21.75 | 22.63 | 22.63 | 2.58% | 4,839,871 |
| Dec 17, 2025 | 22.13 | 22.48 | 21.43 | 22.06 | 22.06 | -0.27% | 2,766,720 |
| Dec 16, 2025 | 22.52 | 22.59 | 21.91 | 22.12 | 22.12 | -1.86% | 2,722,520 |
| Dec 15, 2025 | 22.66 | 22.93 | 22.13 | 22.54 | 22.54 | -0.53% | 2,379,220 |
| Dec 12, 2025 | 22.49 | 22.85 | 22.35 | 22.66 | 22.66 | 1.12% | 2,234,000 |
| Dec 11, 2025 | 22.65 | 22.86 | 22.38 | 22.41 | 22.41 | -1.06% | 2,612,231 |
| Dec 10, 2025 | 22.50 | 22.90 | 22.47 | 22.65 | 22.65 | 0.53% | 2,138,840 |