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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	13.22	14.4	14.4	14.4	13.02	29.54M
September 02, 2025	13.02	13.09	13.09	13.26	12.9	16.64M
September 01, 2025	12.74	12.99	12.99	13.08	12.61	13.57M
August 29, 2025	12.75	12.74	12.74	12.88	12.63	8.67M
August 28, 2025	12.77	12.85	12.85	12.94	12.34	13.95M
August 27, 2025	13.07	12.8	12.8	13.27	12.8	16.59M
August 26, 2025	12.97	13.24	13.24	13.92	12.92	29.26M
August 25, 2025	12.74	12.7	12.7	12.84	12.58	10.32M
August 22, 2025	12.59	12.66	12.66	12.71	12.57	7.43M
August 21, 2025	12.67	12.62	12.62	12.73	12.54	7.64M
August 20, 2025	12.69	12.7	12.7	12.79	12.56	7.99M
August 19, 2025	12.66	12.66	12.66	12.82	12.61	8.58M
August 18, 2025	12.85	12.66	12.66	12.9	12.61	12M
August 15, 2025	12.21	12.73	12.73	12.77	12.17	20.92M
August 14, 2025	12.65	12.22	12.22	12.7	12.18	11.14M
August 13, 2025	12.44	12.62	12.62	12.62	12.36	10.98M
August 12, 2025	12.53	12.45	12.45	12.55	12.4	7.23M
August 11, 2025	12.58	12.55	12.55	12.85	12.5	9.9M
August 08, 2025	12.34	12.55	12.55	12.75	12.33	14.04M
August 07, 2025	12.41	12.36	12.36	12.5	12.32	9.37M
August 06, 2025	12.49	12.38	12.38	12.53	12.3	9.84M
August 05, 2025	12.49	12.54	12.54	12.55	12.41	11.35M
August 04, 2025	12.6	12.5	12.5	12.6	12.36	14.91M
August 01, 2025	11.97	12.69	12.69	12.88	11.9	28.77M
July 31, 2025	12.19	11.99	11.99	12.25	11.92	9.15M
July 30, 2025	11.9	12.28	12.28	12.45	11.83	17.92M
July 29, 2025	11.93	11.89	11.89	11.96	11.84	4.19M
July 28, 2025	11.94	11.98	11.98	11.99	11.86	4.92M
July 25, 2025	12.01	11.94	11.94	12.03	11.9	5.05M
July 24, 2025	11.88	12.01	12.01	12.06	11.88	5.64M
July 23, 2025	12.13	11.89	11.89	12.13	11.88	6.05M
July 22, 2025	11.95	12.08	12.08	12.08	11.82	8.93M
July 21, 2025	11.85	11.98	11.98	12.13	11.77	7.19M
July 18, 2025	11.89	11.85	11.85	11.94	11.82	4.62M
July 17, 2025	11.88	11.89	11.89	12.02	11.8	7.35M
July 16, 2025	11.9	11.9	11.9	11.96	11.82	5.17M
July 15, 2025	12.11	11.91	11.91	12.15	11.81	7.59M
July 14, 2025	11.96	12.11	12.11	12.11	11.9	6.75M
July 11, 2025	12.16	12.01	12.01	12.19	11.88	10.8M
July 10, 2025	12.07	12.19	12.19	12.32	12	11.36M
July 09, 2025	12.25	12.1	12.1	12.37	12.06	13.12M
July 08, 2025	11.92	12.25	12.25	12.45	11.78	23.47M
July 07, 2025	11.8	11.92	11.92	11.95	11.73	7.08M
July 04, 2025	12.23	11.82	11.82	12.3	11.77	12.8M
July 03, 2025	12.44	12.12	12.12	12.55	11.96	17.09M
July 02, 2025	12.34	12.21	12.21	13.1	12.19	25.79M
July 01, 2025	12.08	12.34	12.34	12.37	11.9	20.39M
June 30, 2025	11.95	11.99	11.99	12.06	11.85	12.42M
June 27, 2025	11.8	11.85	11.85	11.9	11.75	9.32M
June 26, 2025	11.95	11.71	11.71	11.97	11.7	15.49M
June 25, 2025	11.86	11.95	11.95	12.05	11.8	15.93M
June 24, 2025	11.68	11.94	11.94	11.95	11.56	20.36M
June 23, 2025	11.66	11.72	11.72	11.73	11.47	17.41M
June 20, 2025	11.86	11.65	11.65	12.04	11.57	25.51M
June 19, 2025	11.8	12.05	12.05	12.38	11.75	43.89M
June 18, 2025	10.91	11.75	11.75	11.75	10.85	17.9M
June 17, 2025	10.7	10.68	10.68	10.75	10.64	2.23M
June 16, 2025	10.59	10.69	10.69	10.72	10.57	2.53M

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