Anhui Tuoshan Heavy Industry Co., Ltd. - 001226.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	38.3	42.37	42.37	42.37	37.56	5.95M
September 25, 2025	38.95	38.52	38.52	39.45	38.3	1.85M
September 24, 2025	38.31	38.85	38.85	39.28	38.28	2.05M
September 23, 2025	39	38.49	38.49	40.77	37.99	2.87M
September 22, 2025	37.57	38.91	38.91	39.58	37.56	2.92M
September 19, 2025	38.27	37.77	37.77	38.77	37.5	1.79M
September 18, 2025	38.88	38.08	38.08	39.39	38.03	2.12M
September 17, 2025	39.39	39.25	39.25	39.39	38.71	2.04M
September 16, 2025	40.21	39.05	39.05	40.21	38.8	3.23M
September 15, 2025	38.36	40.61	40.61	40.88	38.05	4.96M
September 12, 2025	38.92	38.46	38.46	39.33	38.38	2.49M
September 11, 2025	39	38.69	38.69	39.3	38	3.24M
September 10, 2025	39.15	39	39	39.38	38.62	3.18M
September 09, 2025	40.33	39.33	39.33	40.35	38.87	5.92M
September 08, 2025	37.02	40.63	40.63	40.63	36.69	6.05M
September 05, 2025	35.21	36.94	36.94	36.98	34.83	3.6M
September 04, 2025	35.44	35.07	35.07	35.68	34.71	1.47M
September 03, 2025	35.99	35.24	35.24	36.27	35.14	1.47M
September 02, 2025	36.5	35.89	35.89	36.54	35.43	1.76M
September 01, 2025	35.72	36.28	36.28	36.38	35.46	1.96M
August 29, 2025	35.46	35.72	35.72	35.98	35.28	1.76M
August 28, 2025	35.12	35.5	35.5	35.77	34.2	2.49M
August 27, 2025	36.65	35.4	35.4	37.5	35.3	3.48M
August 26, 2025	36.47	36.64	36.64	36.83	36.23	1.91M
August 25, 2025	36.16	36.45	36.45	36.58	36.1	1.89M
August 22, 2025	36.4	36.16	36.16	36.4	35.9	1.69M
August 21, 2025	36.44	36.27	36.27	36.61	36.15	2.52M
August 20, 2025	35.53	36.43	36.43	36.56	35.46	3.12M
August 19, 2025	35.66	35.58	35.58	35.79	35.38	1.62M
August 18, 2025	35.66	35.65	35.65	35.9	35.48	1.93M
August 15, 2025	34.9	35.54	35.54	35.72	34.85	2.11M
August 14, 2025	35.9	34.94	34.94	35.9	34.94	2.75M
August 13, 2025	36.2	35.9	35.9	36.28	35.9	1.96M
August 12, 2025	36.4	36.3	36.3	36.4	35.76	2.29M
August 11, 2025	36.37	36.36	36.36	36.6	36.05	2.82M
August 08, 2025	35.7	36.59	36.59	36.74	35.53	4.37M
August 07, 2025	36.2	35.69	35.69	36.32	35.66	3.35M
August 06, 2025	36.22	36.3	36.3	36.48	35.88	4.05M
August 05, 2025	36.5	36.24	36.24	36.7	36.11	3.86M
August 04, 2025	37.01	36.45	36.45	37.57	36.08	5.31M
August 01, 2025	38.43	36.74	36.74	38.93	36.7	7.3M
July 31, 2025	40.31	40	40	44.38	39.99	10.94M
July 30, 2025	44.43	44.43	44.43	46.68	44.43	9.44M
July 29, 2025	52.02	49.37	49.37	52.02	42.56	15.71M
July 28, 2025	47.29	47.29	47.29	47.29	47.29	662,300
July 25, 2025	42.99	42.99	42.99	42.99	42.99	505,500
July 24, 2025	39.08	39.08	39.08	39.08	39.08	1.23M
July 23, 2025	31.81	35.53	35.53	35.53	30.43	6.4M
July 22, 2025	30.94	32.3	32.3	32.49	30.3	4.78M
July 21, 2025	30	30.94	30.94	31.7	29.66	3.28M
July 18, 2025	29.19	29.15	29.15	29.19	28.63	616,100
July 17, 2025	29.15	29.05	29.05	29.28	29	711,750
July 16, 2025	28.95	29.15	29.15	29.28	28.84	889,305
July 15, 2025	29.23	28.84	28.84	29.47	28.28	822,905
July 14, 2025	28.89	29.23	29.23	29.28	28.34	923,400
July 11, 2025	28.69	28.9	28.9	29.13	28.24	1.17M
July 10, 2025	29.94	28.7	28.7	29.94	28.41	906,900
July 09, 2025	28.94	28.68	28.68	29.17	28.54	856,400
July 08, 2025	28.5	28.77	28.77	28.78	28.21	1.05M
July 07, 2025	27.52	28.37	28.37	28.41	27.52	942,000

Anhui Tuoshan Heavy Industry Co., Ltd. (001226.SZ) SHZ