Changshu Tianyin Electromechanical Co.,Ltd - 300342.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	18.21	18.54	18.54	18.66	18.01	36.35M
September 05, 2025	17.45	17.62	17.62	17.67	17.23	15.03M
September 04, 2025	17.65	17.31	17.31	17.75	17	17.65M
September 03, 2025	18.4	17.63	17.63	18.49	17.58	24.45M
September 02, 2025	19.4	18.43	18.43	19.42	18.09	41.2M
September 01, 2025	19.81	19.47	19.47	19.93	19.3	45.53M
August 29, 2025	19.69	20.23	20.23	21.16	19.69	67.65M
August 28, 2025	19.96	19.91	19.91	20.5	19.32	73.19M
August 27, 2025	20.01	19.27	19.27	20.18	19.13	46.83M
August 26, 2025	20.1	19.88	19.88	20.46	19.73	63.4M
August 25, 2025	18.4	20.23	20.23	21.77	18.18	94.67M
August 22, 2025	18.24	18.53	18.53	18.55	18.13	21.77M
August 21, 2025	18.55	18.31	18.31	18.71	18.15	25.88M
August 20, 2025	18.9	18.71	18.71	18.99	18.48	33.9M
August 19, 2025	18.68	18.63	18.63	18.81	18.43	23.41M
August 18, 2025	18.67	18.72	18.72	18.85	18.58	28.83M
August 15, 2025	18.41	18.73	18.73	18.81	18.41	25.95M
August 14, 2025	18.99	18.37	18.37	19.06	18.27	32.39M
August 13, 2025	18.84	18.93	18.93	19.37	18.74	33.66M
August 12, 2025	19.25	18.84	18.84	19.66	18.73	40.82M
August 11, 2025	19.62	19.12	19.12	19.88	19.01	52.74M
August 08, 2025	18.84	19.2	19.2	19.74	18.78	74.11M
August 07, 2025	18.8	18.64	18.64	19.3	18.54	44.13M
August 06, 2025	18.2	18.79	18.79	18.98	18.17	43.37M
August 05, 2025	18.4	18.43	18.43	18.85	18.22	36.48M
August 04, 2025	17.72	18.4	18.4	18.41	17.65	34.23M
August 01, 2025	17.82	17.89	17.89	18.1	17.36	23.32M
July 31, 2025	17.76	17.68	17.68	18.26	17.58	27.14M
July 30, 2025	17.84	17.77	17.77	18.29	17.45	34.46M
July 29, 2025	17.53	17.87	17.87	17.88	17.36	29.66M
July 28, 2025	17.16	17.65	17.65	17.65	17.14	28.14M
July 25, 2025	17.25	17.17	17.17	17.29	17.04	14M
July 24, 2025	16.85	17.24	17.24	17.26	16.74	26.47M
July 23, 2025	16.81	16.86	16.86	17.14	16.58	20.77M
July 22, 2025	16.94	16.81	16.81	17.04	16.72	14.67M
July 21, 2025	16.86	16.95	16.95	16.96	16.77	10.75M
July 18, 2025	16.93	16.89	16.89	17	16.75	11.37M
July 17, 2025	16.69	16.97	16.97	16.98	16.66	14.17M
July 16, 2025	16.71	16.72	16.72	16.8	16.62	8.6M
July 15, 2025	16.81	16.67	16.67	16.87	16.39	14.32M
July 14, 2025	16.85	16.82	16.82	16.96	16.74	10.18M
July 11, 2025	16.9	16.94	16.94	17	16.77	12.41M
July 10, 2025	17.02	16.93	16.93	17.11	16.82	12.49M
July 09, 2025	17.46	17.09	17.09	17.47	16.98	17.77M
July 08, 2025	16.81	17.38	17.38	17.46	16.78	22.48M
July 07, 2025	16.82	16.95	16.95	16.97	16.63	14.89M
July 04, 2025	17.31	16.89	16.89	17.45	16.89	29.19M
July 03, 2025	17.11	17.55	17.55	18.68	17.1	45.77M
July 02, 2025	17.35	16.97	16.97	17.39	16.79	17.75M
July 01, 2025	17.51	17.38	17.38	17.74	17.26	20.88M
June 30, 2025	17.35	17.64	17.64	17.66	17.18	28.16M
June 27, 2025	17.01	17.05	17.05	17.29	16.98	18.04M
June 26, 2025	16.8	17.07	17.07	17.39	16.72	28.94M
June 25, 2025	16.5	16.94	16.94	16.98	16.3	34.89M
June 24, 2025	16.84	17.21	17.21	17.35	16.81	18.6M
June 23, 2025	16.4	17	17	17.02	16.35	18M
June 20, 2025	16.8	16.44	16.44	16.86	16.41	14.97M
June 19, 2025	17.39	16.86	16.86	17.51	16.75	23.44M
June 18, 2025	17.35	17.54	17.54	17.74	17.23	24.53M
June 17, 2025	17.18	17.58	17.58	17.76	17	37.25M

Changshu Tianyin Electromechanical Co.,Ltd (300342.SZ) SHZ