Guizhou Taiyong-Changzheng Technology Co.,Ltd. - 002927.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	22	22.94	22.94	23.27	21.81	15.46M
January 14, 2026	23.1	22.27	22.27	23.6	22.16	21.6M
January 13, 2026	23.89	23.1	23.1	24.27	22.2	28.22M
January 12, 2026	24.01	24.64	24.64	25.71	23.5	34.49M
January 09, 2026	21.13	23.38	23.38	23.38	20.83	29.73M
January 08, 2026	21	21.25	21.25	21.55	20.78	18.06M
January 07, 2026	20.5	21.11	21.11	22.03	20.29	25.56M
January 06, 2026	20.56	20.42	20.42	20.67	19.83	17.8M
January 05, 2026	19.56	20.53	20.53	20.68	19.56	17.5M
December 31, 2025	19.6	20.08	20.08	20.3	19.28	14.76M
December 30, 2025	20.11	19.56	19.56	20.76	19.43	17.92M
December 29, 2025	21.01	20.4	20.4	21.06	20.21	16.48M
December 26, 2025	20.38	21.06	21.06	21.31	20.02	31.7M
December 25, 2025	20.03	20.39	20.39	20.64	19.7	27.76M
December 24, 2025	18.81	20.15	20.15	20.89	18.61	38.22M
December 23, 2025	19.2	18.99	18.99	19.4	18.71	14.58M
December 22, 2025	19.84	19.33	19.33	19.95	19.21	17.64M
December 19, 2025	19.8	19.82	19.82	20.38	19.39	24.79M
December 18, 2025	19.74	19.25	19.25	19.97	19.01	26.97M
December 17, 2025	19.31	19.8	19.8	20.68	18.42	35.69M
December 16, 2025	19.47	19.04	19.04	19.64	18.95	19.62M
December 15, 2025	20.05	19.47	19.47	20.47	19.46	31.97M
December 12, 2025	18.32	20.16	20.16	20.16	18.32	29.55M
December 11, 2025	19.65	18.33	18.33	19.77	18.26	20.04M
December 10, 2025	19.25	19.04	19.04	19.56	18.7	28.54M
December 09, 2025	17.9	19.44	19.44	19.44	17.66	22.73M
December 08, 2025	17.74	17.67	17.67	18.11	17.53	12.82M
December 05, 2025	16.54	17.6	17.6	17.78	16.47	17.52M
December 04, 2025	16.61	16.49	16.49	16.66	16.29	9.11M
December 03, 2025	17.14	16.72	16.72	17.22	16.66	9.98M
December 02, 2025	17.01	17.25	17.25	17.4	16.8	12.77M
December 01, 2025	17.9	17.21	17.21	18.1	17.12	17.75M
November 28, 2025	17.19	17.85	17.85	18.27	17.03	19.23M
November 27, 2025	17.59	17.08	17.08	17.73	17.01	16.37M
November 26, 2025	18.24	17.58	17.58	18.7	17.48	33.81M
November 25, 2025	16.54	18.03	18.03	18.03	16.54	33.72M
November 24, 2025	16.98	16.31	16.31	16.98	15.67	19.53M
November 21, 2025	17.21	17.2	17.2	17.56	17.2	21.29M
November 20, 2025	22.49	19.11	19.11	22.49	19.11	37.12M
November 19, 2025	19.78	21.23	21.23	21.23	19.36	19.62M
November 18, 2025	19.67	19.3	19.3	20.16	18.8	30.09M
November 17, 2025	18.39	20.34	20.34	20.34	18.39	23.26M
November 14, 2025	19.05	18.49	18.49	19.6	18.42	26.54M
November 13, 2025	16.49	19.06	19.06	19.86	16.49	37.41M
November 12, 2025	19.46	20.39	20.39	21.14	18.95	47.16M
November 11, 2025	18.92	19.22	19.22	19.8	18.44	35.71M
November 10, 2025	18.42	18.91	18.91	19.82	17.61	50.97M
November 07, 2025	16.49	18.25	18.25	18.25	16.4	38.22M
November 06, 2025	16.51	16.59	16.59	16.75	16.33	15.39M
November 05, 2025	15.75	16.55	16.55	16.66	15.73	18.86M
November 04, 2025	15.64	15.97	15.97	16.18	15.52	10.54M
November 03, 2025	15.43	15.7	15.7	15.73	15.35	5.18M
October 31, 2025	15.2	15.43	15.43	15.49	15.18	3.94M
October 30, 2025	15.6	15.24	15.24	15.67	15.23	6.5M
October 29, 2025	15.44	15.82	15.82	15.9	15.4	8.76M
October 28, 2025	15.42	15.53	15.53	15.69	15.33	5.03M
October 27, 2025	15.43	15.49	15.49	15.6	15.26	5.14M
October 24, 2025	15.22	15.42	15.42	15.45	15.17	4.89M
October 23, 2025	15.2	15.19	15.19	15.31	14.9	4.73M
October 22, 2025	15.46	15.24	15.24	15.51	15.22	5.72M

Guizhou Taiyong-Changzheng Technology Co.,Ltd. (002927.SZ) SHZ