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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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