Jiangsu Tongrun Equipment Technology Co.,Ltd - 002150.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.97	20.28	20.28	20.8	18.97	11.96M
December 03, 2025	20.98	20.41	20.41	21.17	20.33	14.56M
December 02, 2025	21.82	20.98	20.98	21.82	20.97	16.3M
December 01, 2025	21.75	21.63	21.63	22.82	21.2	37.06M
November 28, 2025	18.97	21.05	21.05	21.05	18.72	25.89M
November 27, 2025	19.36	19.14	19.14	19.9	19.1	20.21M
November 26, 2025	19.2	19.21	19.21	19.91	18.83	20.55M
November 25, 2025	18.51	19.42	19.42	19.82	18.51	26.64M
November 24, 2025	18.96	18.46	18.46	18.99	18.39	14.18M
November 21, 2025	19.31	18.62	18.62	19.67	18.6	18.35M
November 20, 2025	20.8	19.85	19.85	21.03	19.76	17.92M
November 19, 2025	21.22	20.68	20.68	21.6	20.58	17.66M
November 18, 2025	22.07	21.29	21.29	22.26	21.11	23.8M
November 17, 2025	23.32	22.29	22.29	23.49	22.18	28.8M
November 14, 2025	22.79	23.25	23.25	24.04	22.52	51.66M
November 13, 2025	22.92	23.19	23.19	23.19	21.22	44.59M
November 12, 2025	22.13	21.08	21.08	22.36	20.39	43.94M
November 11, 2025	22.91	22.65	22.65	23.59	22.45	37.72M
November 10, 2025	23.6	22.59	22.59	23.6	22.2	41.3M
November 07, 2025	22.92	23.31	23.31	24.12	22.73	48.52M
November 06, 2025	22.91	23.5	23.5	25.04	22.48	82.91M
November 05, 2025	19.82	22.76	22.76	22.76	19.65	44.23M
November 04, 2025	20.9	20.69	20.69	21.6	20.43	39.05M
November 03, 2025	20.3	20.9	20.9	21.43	19.7	47.28M
October 31, 2025	21.82	20.15	20.15	21.82	19.88	60.93M
October 30, 2025	20.96	21.27	21.27	21.27	20.27	14.97M
October 29, 2025	17.62	19.34	19.34	19.34	17.51	31.74M
October 28, 2025	17.91	17.58	17.58	18.28	17.51	23.91M
October 27, 2025	18.36	18.45	18.45	19.07	17.76	30.88M
October 24, 2025	18.89	18.55	18.55	18.99	18.37	20.63M
October 23, 2025	19.65	18.71	18.71	19.65	17.85	24.2M
October 22, 2025	18.3	18.06	18.06	18.4	17.75	13.11M
October 21, 2025	18.22	18.34	18.34	18.69	17.82	19.3M
October 20, 2025	17.96	18.19	18.19	18.37	17.47	24.98M
October 17, 2025	19.65	17.87	17.87	19.74	17.87	34.91M
October 16, 2025	18.52	19.85	19.85	20.44	18.34	49.34M
October 15, 2025	18.13	18.7	18.7	18.86	17.9	28.24M
October 14, 2025	18.9	18.16	18.16	19.28	18.12	36.21M
October 13, 2025	18.36	18.62	18.62	18.8	18.21	28.37M
October 10, 2025	19.95	19.21	19.21	20.08	19.1	37.85M
October 09, 2025	20.94	20.28	20.28	21.89	19.73	69.31M
September 30, 2025	18.8	20.82	20.82	20.82	18.72	45.24M
September 29, 2025	17.7	18.93	18.93	18.93	17.36	34.04M
September 26, 2025	16.87	17.21	17.21	18	16.65	48.15M
September 25, 2025	17.79	16.86	16.86	17.98	16.76	55.37M
September 24, 2025	15.52	17.25	17.25	17.25	15.33	38.17M
September 23, 2025	15.36	15.68	15.68	16.29	15.26	26.68M
September 22, 2025	15.75	15.5	15.5	15.87	15.32	16.72M
September 19, 2025	15.63	15.72	15.72	16.37	15.46	24.24M
September 18, 2025	15.85	15.5	15.5	16.21	15.43	32.08M
September 17, 2025	15.59	15.9	15.9	16.32	15.32	36.17M
September 16, 2025	15.53	15.62	15.62	15.87	15.18	33.72M
September 15, 2025	16.06	15.88	15.88	16.78	15.78	42.3M
September 12, 2025	15.52	16.06	16.06	16.69	15.52	53.55M
September 11, 2025	15.4	15.54	15.54	15.69	15.07	44.67M
September 10, 2025	16.04	15.76	15.76	16.46	15.32	58.21M
September 09, 2025	16.68	15.7	15.7	17.15	15.7	81.32M
September 08, 2025	19.16	17.44	17.44	19.16	17.27	103.96M
September 05, 2025	17.3	17.42	17.42	17.42	16.65	41.7M
September 04, 2025	15.84	15.84	15.84	15.84	15.84	9.06M

Jiangsu Tongrun Equipment Technology Co.,Ltd (002150.SZ) SHZ