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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	47.27	47.41	47.41	47.77	46.53	1.88M
January 13, 2026	47.87	46.76	46.76	48.98	46.75	2.25M
January 12, 2026	44.94	47.9	47.9	49.01	44.69	3.6M
January 09, 2026	45.35	44.95	44.95	45.54	44	1.71M
January 08, 2026	44.15	45.23	45.23	46.74	44.15	1.46M
January 07, 2026	44.15	44.14	44.14	44.39	43.61	1.13M
January 06, 2026	43.78	44.16	44.16	44.4	42.46	1.88M
January 05, 2026	44.23	43.86	43.86	44.38	43.5	1.27M
December 31, 2025	43.77	44.2	44.2	44.48	43.02	1.35M
December 30, 2025	44.45	43.42	43.42	44.96	43.11	1.12M
December 29, 2025	45.38	44.45	44.45	45.79	44.33	1.38M
December 26, 2025	44.43	45.52	45.52	45.85	44.29	2.68M
December 25, 2025	43.32	45.02	45.02	46.76	43.32	4.57M
December 24, 2025	42.51	42.51	42.51	43	42.01	1.33M
December 23, 2025	42.42	42.86	42.86	43.05	41.5	1.43M
December 22, 2025	43.78	42.34	42.34	43.79	41.8	1.44M
December 19, 2025	43.66	43.79	43.79	43.81	42.85	1.26M
December 18, 2025	43.76	43.23	43.23	43.94	42.59	1.89M
December 17, 2025	45	43.81	43.81	45.7	43.11	3.32M
December 16, 2025	44.2	45.55	45.55	46.19	43.86	3.9M
December 15, 2025	42.36	44.48	44.48	46.25	42.32	4.08M
December 12, 2025	41.59	43.02	43.02	43.76	41.02	4.28M
December 11, 2025	40.52	41.25	41.25	41.5	40.04	2.39M
December 10, 2025	40.41	40.8	40.8	41.87	40.3	1.77M
December 09, 2025	40.92	40.25	40.25	41	39.83	1.34M
December 08, 2025	40.5	40.92	40.92	41.2	39.8	1.78M
December 05, 2025	40.18	40.5	40.5	41.17	39.91	1.64M
December 04, 2025	39.32	40.47	40.47	41.68	39.32	1.87M
December 03, 2025	39.52	41.61	41.61	41.98	38.2	4.72M
December 02, 2025	39.65	39.13	39.13	40.75	39.01	1.51M
December 01, 2025	40.01	39.95	39.95	40.49	39.55	972,600
November 28, 2025	39.32	40.01	40.01	40.17	39	1.28M
November 27, 2025	39.33	39.33	39.33	39.99	39.06	1.2M
November 26, 2025	39.6	39.42	39.42	40.88	39.33	1.86M
November 25, 2025	39.76	39.88	39.88	40.62	39.11	2.02M
November 24, 2025	40.93	39.77	39.77	41.43	38.78	3.17M
November 21, 2025	39	40.14	40.14	42.6	38.22	4.49M
November 20, 2025	39.29	38.82	38.82	39.43	38.41	1.1M
November 19, 2025	39.15	39.06	39.06	39.47	38.24	1.15M
November 18, 2025	40.18	39.21	39.21	40.18	38.78	1.38M
November 17, 2025	38.58	40.06	40.06	40.64	38.21	2.68M
November 14, 2025	38.02	38.09	38.09	38.78	37.68	1.07M
November 13, 2025	37.46	38.03	38.03	38.22	37.12	1.07M
November 12, 2025	38.1	37.42	37.42	38.8	37.33	857,700
November 11, 2025	37.89	38	38	38.25	37.5	773,500
November 10, 2025	38.6	37.89	37.89	38.7	37.53	852,700
November 07, 2025	38.02	38.32	38.32	38.5	37.56	1.2M
November 06, 2025	37.86	37.81	37.81	38.5	37.8	1.14M
November 05, 2025	37.2	37.83	37.83	37.97	37.1	958,900
November 04, 2025	37.38	37.47	37.47	38.1	37	932,900
November 03, 2025	37.17	37.19	37.19	37.67	36.88	791,400
October 31, 2025	36.4	36.97	36.97	37.43	36.4	1.16M
October 30, 2025	36.91	36.51	36.51	37.2	36.38	1.16M
October 29, 2025	38.37	36.9	36.9	38.37	36.7	2.16M
October 28, 2025	37.63	38.05	38.05	38.47	37.5	949,900
October 27, 2025	38.22	37.99	37.99	39.03	37.77	1.4M
October 24, 2025	38.5	37.6	37.6	38.97	37.53	1.47M
October 23, 2025	38.58	38.51	38.51	38.84	37.5	1.56M
October 22, 2025	38.64	38.94	38.94	40.05	38.17	2.48M
October 21, 2025	38.3	39.09	39.09	39.35	37.33	1.93M

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