Tianjin Printronics Circuit Corporation - 002134.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.74	21.2	21.2	21.24	20.53	6.83M
September 04, 2025	21.23	20.74	20.74	21.65	20.46	8.72M
September 03, 2025	21.48	21.14	21.14	21.66	20.91	8.08M
September 02, 2025	22.43	21.45	21.45	22.43	21.2	15.69M
September 01, 2025	21.6	22.44	22.44	22.96	21.6	16.06M
August 29, 2025	22.27	21.92	21.92	22.28	21.8	12.11M
August 28, 2025	21.86	22.4	22.4	22.42	21.5	15.33M
August 27, 2025	22.44	21.88	21.88	23.05	21.84	19.28M
August 26, 2025	22.55	22.47	22.47	23.39	21.94	28.99M
August 25, 2025	25.1	23.4	23.4	25.12	23.4	31.39M
August 22, 2025	24.88	26	26	26.2	24.51	20.1M
August 21, 2025	25.5	24.93	24.93	25.6	24.8	12.66M
August 20, 2025	25.6	25.25	25.25	25.8	24.83	16.59M
August 19, 2025	25.19	25.56	25.56	25.6	24.37	28.01M
August 18, 2025	23.43	24.89	24.89	25.19	23.43	31.68M
August 15, 2025	21.52	22.9	22.9	22.96	21.4	18.1M
August 14, 2025	21.5	21.57	21.57	22.24	21.15	14.4M
August 13, 2025	21.45	21.49	21.49	21.97	21.41	8.88M
August 12, 2025	21.9	21.46	21.46	21.99	21.25	7.71M
August 11, 2025	21.15	21.95	21.95	22.09	21.1	9.72M
August 08, 2025	21.9	21.16	21.16	21.99	20.92	11.4M
August 07, 2025	22.63	21.99	21.99	23.05	21.83	9.38M
August 06, 2025	22.2	22.78	22.78	22.9	22.11	8.29M
August 05, 2025	22.15	22.41	22.41	22.85	22.15	9.27M
August 04, 2025	20.9	22.14	22.14	22.3	20.66	10.66M
August 01, 2025	21.06	21.03	21.03	21.3	20.9	4.17M
July 31, 2025	22	21.18	21.18	22.23	21.15	8.89M
July 30, 2025	22.35	22.04	22.04	22.38	21.8	6.45M
July 29, 2025	21.66	22.43	22.43	22.49	21.33	12.63M
July 28, 2025	21.22	21.9	21.9	22.32	21	12.29M
July 25, 2025	20.97	21.17	21.17	21.17	20.7	5.17M
July 24, 2025	21.16	20.97	20.97	21.43	20.74	6.94M
July 23, 2025	21.85	21.28	21.28	21.95	21.19	7.32M
July 22, 2025	22.58	21.95	21.95	22.59	21.86	7.27M
July 21, 2025	21.71	22.59	22.59	22.88	21.61	10.59M
July 18, 2025	21.81	21.72	21.72	22.07	21.34	6.5M
July 17, 2025	21.29	21.63	21.63	21.92	21.23	6.23M
July 16, 2025	21.34	21.29	21.29	21.7	21.25	5.13M
July 15, 2025	21.5	21.33	21.33	21.59	21.15	4.24M
July 14, 2025	21.51	21.5	21.5	21.71	21.29	3.38M
July 11, 2025	21.4	21.63	21.63	21.74	21.15	4.92M
July 10, 2025	21.82	21.44	21.44	21.93	21.38	5.31M
July 09, 2025	22.22	21.81	21.81	22.43	21.74	7.46M
July 08, 2025	22	22.22	22.22	22.57	21.76	9.64M
July 07, 2025	21.44	21.72	21.72	21.9	21.4	4.94M
July 04, 2025	21.75	21.61	21.61	21.87	21.46	6.48M
July 03, 2025	21.57	21.77	21.77	21.84	21.3	7.1M
July 02, 2025	22.12	21.55	21.55	22.39	21.43	10.63M
July 01, 2025	22.75	22.39	22.39	23.07	22.2	10.24M
June 30, 2025	22.58	22.8	22.8	23.39	22.57	10.7M
June 27, 2025	23.94	22.89	22.89	23.96	21.67	20.61M
June 26, 2025	25.02	23.96	23.96	25.47	23.8	14.27M
June 25, 2025	23.5	25.4	25.4	25.56	23.5	16.79M
June 24, 2025	23.99	23.76	23.76	24.6	23.48	14.52M
June 23, 2025	24.02	23.81	23.81	24.02	23.19	10M
June 20, 2025	24.5	24.26	24.26	25.2	23.5	11.32M
June 19, 2025	25.11	24.49	24.49	25.46	24.38	9.03M
June 18, 2025	24.96	25.2	25.2	25.48	24.65	7.26M
June 17, 2025	25.57	25.22	25.22	26.35	24.85	11.57M
June 16, 2025	24.51	25.82	25.82	26.05	24.3	14.17M

Tianjin Printronics Circuit Corporation (002134.SZ) SHZ