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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	52.58	48.86	48.86	52.6	48.33	3.83M
February 12, 2026	54.4	53.51	53.51	54.4	52.2	1.66M
February 11, 2026	52.4	54.39	54.39	54.76	51.95	2.28M
February 10, 2026	51.5	52.66	52.66	53.5	50.53	2.01M
February 09, 2026	51.19	51.1	51.1	51.19	49.66	1.41M
February 06, 2026	51.94	50.69	50.69	52.1	50.6	1.07M
February 05, 2026	52.34	51.94	51.94	52.76	51.55	718,900
February 04, 2026	53.59	52.16	52.16	53.59	51.81	1.2M
February 03, 2026	52	52.97	52.97	53.2	51.84	1.34M
February 02, 2026	51.8	51.53	51.53	54.01	50.5	2.54M
January 30, 2026	48.7	51.83	51.83	51.97	48.7	2.59M
January 29, 2026	50.25	48.78	48.78	50.94	48.2	1.33M
January 28, 2026	51.85	50.3	50.3	52.88	50.02	1.61M
January 27, 2026	50.05	51.83	51.83	52	50	1.65M
January 26, 2026	50.77	50.01	50.01	51.58	49	1.41M
January 23, 2026	51.6	50.88	50.88	52.1	50.55	1.86M
January 22, 2026	50.23	51.59	51.59	52.66	50.12	2.07M
January 21, 2026	48	50.23	50.23	50.56	47.5	2.92M
January 20, 2026	48.4	47.8	47.8	50.78	47.51	2.35M
January 19, 2026	48.48	48.4	48.4	48.9	47.6	1.28M
January 16, 2026	48.78	48.46	48.46	49.09	47.9	1.7M
January 15, 2026	46.8	48.75	48.75	50.5	46.8	2.36M
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

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