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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	17.2	17.44	17.44	17.65	17.2	12.08M
October 17, 2025	17.5	17.01	17.01	17.82	16.95	13.09M
October 16, 2025	17.9	17.47	17.47	17.9	17.36	11.61M
October 15, 2025	17.65	17.92	17.92	17.98	17.35	12.08M
October 14, 2025	17.8	17.7	17.7	18.11	17.58	14.37M
October 13, 2025	17.09	17.79	17.79	17.82	16.94	13.04M
October 10, 2025	17.91	17.58	17.58	18	17.55	11.98M
October 09, 2025	17.97	18.02	18.02	18.15	17.76	13.17M
September 30, 2025	17.72	17.9	17.9	18	17.6	15.56M
September 29, 2025	17.27	17.55	17.55	17.68	17.07	10.96M
September 26, 2025	17.58	17.22	17.22	17.7	17.22	10.26M
September 25, 2025	17.44	17.6	17.6	17.85	17.36	16.05M
September 24, 2025	17.72	17.5	17.5	17.72	16.9	11.57M
September 23, 2025	17.55	17.17	17.17	17.58	16.8	15.14M
September 22, 2025	17.44	17.58	17.58	17.59	17.28	9.81M
September 19, 2025	17.72	17.4	17.4	17.91	17.35	13.65M
September 18, 2025	18.6	17.72	17.72	18.6	17.57	21.94M
September 17, 2025	18.1	18.1	18.1	18.35	18.01	13.44M
September 16, 2025	17.91	18.22	18.22	18.42	17.8	15.97M
September 15, 2025	18.08	17.9	17.9	18.28	17.86	16.3M
September 12, 2025	18.6	18.29	18.29	18.73	18.27	22.3M
September 11, 2025	17.95	18.62	18.62	18.64	17.77	28.54M
September 10, 2025	17.81	18.09	18.09	18.48	17.81	22.18M
September 09, 2025	18.49	17.92	17.92	18.66	17.9	24.16M
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

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