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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	37.65	37.66	37.66	38.26	37.23	1.16M
October 17, 2025	39	37.43	37.43	39.28	37.25	1.89M
October 16, 2025	40.15	38.95	38.95	40.15	38.74	1.71M
October 15, 2025	39.5	39.93	39.93	40.19	39.1	1.87M
October 14, 2025	40.99	39.08	39.08	41.94	38.98	3.4M
October 13, 2025	39.55	40.8	40.8	41.73	39.05	3.09M
October 10, 2025	42.98	41.74	41.74	45.27	41.55	5.09M
October 09, 2025	42.95	43.01	43.01	43.01	41	4.14M
September 30, 2025	42.33	42.95	42.95	43.38	41.86	3.62M
September 29, 2025	41.92	42.54	42.54	43.16	40.05	6.11M
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

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