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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	18.77	20.48	20.48	21	18.77	68.74M
December 03, 2025	18.77	19.89	19.89	20.74	18.77	60.98M
December 02, 2025	19.64	19.93	19.93	20.27	19.6	36.67M
December 01, 2025	19.51	19.97	19.97	20.3	19.4	50.6M
November 28, 2025	18.77	19.68	19.68	19.99	18.77	56.99M
November 27, 2025	18.15	18.56	18.56	18.8	17.92	21.51M
November 26, 2025	19.16	18.42	18.42	19.35	18.21	24.91M
November 25, 2025	18	18.6	18.6	19.2	17.83	28.55M
November 24, 2025	17.49	18.05	18.05	18.27	16.85	28.1M
November 21, 2025	18.3	17.61	17.61	18.62	17.61	20.03M
November 20, 2025	18.59	18.63	18.63	19	18.4	16.28M
November 19, 2025	18.95	18.56	18.56	19.14	18.42	14.43M
November 18, 2025	19.42	18.99	18.99	19.42	18.7	20.38M
November 17, 2025	19.2	19.46	19.46	19.7	18.97	22.93M
November 14, 2025	19.2	19.13	19.13	19.62	18.92	20.92M
November 13, 2025	18.62	19.34	19.34	19.8	18.62	36.6M
November 12, 2025	18.74	19.53	19.53	20.05	18.23	34.44M
November 11, 2025	18.99	18.88	18.88	19.34	18.69	19.7M
November 10, 2025	19.58	19.07	19.07	19.74	19.03	28.89M
November 07, 2025	18.62	19.28	19.28	19.39	18.4	35.86M
November 06, 2025	18.5	18.7	18.7	18.73	18.26	14.18M
November 05, 2025	18.4	18.56	18.56	18.86	18.31	16.9M
November 04, 2025	18.74	18.5	18.5	18.89	18.41	15.78M
November 03, 2025	18.44	18.93	18.93	19.09	18.25	25.46M
October 31, 2025	18.55	18.44	18.44	18.73	18.3	20.29M
October 30, 2025	18.83	18.6	18.6	19.01	18.57	26.8M
October 29, 2025	18.31	18.83	18.83	18.97	18.31	25.36M
October 28, 2025	18.2	18.5	18.5	18.77	18.01	29.06M
October 27, 2025	17.61	18.39	18.39	18.48	17.51	38.42M
October 24, 2025	18	17.49	17.49	18.2	17.48	28.93M
October 23, 2025	17.32	16.94	16.94	17.32	16.68	12.07M
October 22, 2025	17.29	17.26	17.26	17.66	17.11	14.71M
October 21, 2025	17.5	17.62	17.62	17.87	17.33	13.28M
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

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