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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	14.8	14.84	14.84	14.95	14.73	2.54M
September 29, 2025	14.72	14.79	14.79	14.89	14.38	4.05M
September 26, 2025	14.62	14.62	14.62	14.82	14.54	2.69M
September 25, 2025	14.9	14.69	14.69	15	14.63	3.15M
September 24, 2025	14.55	14.79	14.79	14.81	14.36	2.69M
September 23, 2025	14.74	14.6	14.6	14.81	14.25	4.51M
September 22, 2025	14.9	14.7	14.7	14.95	14.57	2.57M
September 19, 2025	15.19	14.68	14.68	15.19	14.63	3.16M
September 18, 2025	15.11	14.83	14.83	15.16	14.73	5.42M
September 17, 2025	15.1	15.13	15.13	15.23	15	4.1M
September 16, 2025	14.95	15.13	15.13	15.14	14.85	4.05M
September 15, 2025	15.01	14.95	14.95	15.16	14.84	4.11M
September 12, 2025	15.19	15.09	15.09	15.23	15	4.42M
September 11, 2025	15.05	15.19	15.19	15.25	14.88	4.31M
September 10, 2025	15.06	15.06	15.06	15.15	14.96	3.06M
September 09, 2025	15.18	15.07	15.07	15.26	14.94	3.82M
September 08, 2025	15.15	15.2	15.2	15.23	14.97	4.63M
September 05, 2025	14.79	15.08	15.08	15.08	14.76	4.26M
September 04, 2025	14.8	14.77	14.77	15.05	14.61	5.91M
September 03, 2025	15.04	14.68	14.68	15.19	14.61	5.21M
September 02, 2025	15.25	15.11	15.11	15.29	14.79	6.21M
September 01, 2025	15.23	15.25	15.25	15.56	15.19	5.46M
August 29, 2025	15.55	15.32	15.32	15.6	15.27	5M
August 28, 2025	15.54	15.59	15.59	15.87	15.02	8.41M
August 27, 2025	16.32	15.68	15.68	16.38	15.68	8.54M
August 26, 2025	16.34	16.35	16.35	16.5	16.3	6.13M
August 25, 2025	16.48	16.39	16.39	16.66	16.29	7.96M
August 22, 2025	16.56	16.48	16.48	16.69	16.27	7.81M
August 21, 2025	16.92	16.65	16.65	17.05	16.6	8.75M
August 20, 2025	16.99	16.91	16.91	17	16.7	8.8M
August 19, 2025	16.99	17.1	17.1	17.5	16.76	12.08M
August 18, 2025	16.95	17.05	17.05	17.11	16.88	12.87M
August 15, 2025	16.72	16.91	16.91	16.96	16.72	10.17M
August 14, 2025	16.91	16.72	16.72	17.11	16.67	16.75M
August 13, 2025	16.96	16.87	16.87	17.15	16.7	21.63M
August 12, 2025	16.51	16.92	16.92	17.83	16.51	35.06M
August 11, 2025	16.08	16.21	16.21	16.42	15.99	5.33M
August 08, 2025	15.78	15.97	15.97	16.12	15.66	6.27M
August 07, 2025	16.41	15.85	15.85	16.45	15.84	9.56M
August 06, 2025	16.46	16.42	16.42	16.56	16.38	5.23M
August 05, 2025	16.32	16.47	16.47	16.51	16.31	3.92M
August 04, 2025	16.19	16.37	16.37	16.4	16.03	3.79M
August 01, 2025	16.36	16.27	16.27	16.42	16.01	5.43M
July 31, 2025	16.54	16.18	16.18	16.67	16.09	8.41M
July 30, 2025	16.78	16.54	16.54	16.95	16.45	6.84M
July 29, 2025	16.85	16.78	16.78	16.85	16.5	6.87M
July 28, 2025	16.75	16.88	16.88	16.97	16.5	9.58M
July 25, 2025	16.95	16.78	16.78	17.06	16.56	11.42M
July 24, 2025	16.52	16.92	16.92	17.18	16.45	18.09M
July 23, 2025	17	16.5	16.5	17.45	16.43	34.68M
July 22, 2025	16.22	16.16	16.16	16.28	15.88	22.51M
July 21, 2025	15.35	16.14	16.14	16.87	15.33	32.79M
July 18, 2025	15.65	15.34	15.34	15.68	15.25	11.24M
July 17, 2025	15.66	15.6	15.6	15.75	15.4	14.31M
July 16, 2025	15.67	15.63	15.63	15.98	15.51	15.92M
July 15, 2025	16.07	15.69	15.69	16.09	15.41	33.1M
July 14, 2025	15.13	16.3	16.3	16.68	15.03	47.47M
July 11, 2025	15.72	15.16	15.16	15.72	15.03	19.1M
July 10, 2025	15.93	15.75	15.75	16.3	15.64	28.78M
July 09, 2025	15.02	15.75	15.75	16.48	15.02	42.8M

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