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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	54.39	55.7	55.7	58.5	52.7	112.38M
January 13, 2026	51.8	53.05	53.05	56.59	47.03	141.97M
January 12, 2026	40.98	47.16	47.16	47.16	40.9	82.95M
January 09, 2026	36	39.3	39.3	41	34.78	128.43M
January 08, 2026	33.44	36.08	36.08	36.2	33	112.88M
January 07, 2026	33.34	34.2	34.2	35.8	32.14	90.74M
January 06, 2026	31.71	34.69	34.69	34.87	31.6	101.77M
January 05, 2026	33.61	33.15	33.15	34.4	32.02	92.47M
December 31, 2025	32	33.13	33.13	33.95	32	90.55M
December 30, 2025	32.67	31.66	31.66	34.38	31.58	93.29M
December 29, 2025	33.65	32.52	32.52	33.94	32.34	83.6M
December 26, 2025	33	33.7	33.7	35.43	32.66	115.24M
December 25, 2025	31.5	32.17	32.17	33.33	31.2	130.46M
December 24, 2025	25	30.78	30.78	31.05	24.86	152.03M
December 23, 2025	29	26.26	26.26	29.28	25.7	129.17M
December 22, 2025	29.5	29.28	29.28	30.39	28.3	132.77M
December 19, 2025	29.22	28.58	28.58	30.58	27.78	137.13M
December 18, 2025	25.52	29.33	29.33	30.2	25.52	161.91M
December 17, 2025	25.8	25.17	25.17	28.18	25.09	101.01M
December 16, 2025	24.12	26.92	26.92	27.58	23	125.07M
December 15, 2025	24	24.45	24.45	25.45	23.01	96.17M
December 12, 2025	23.2	24.42	24.42	25.64	23	105.41M
December 11, 2025	22.77	23.39	23.39	23.46	22.31	74.2M
December 10, 2025	22	22.48	22.48	23.28	21.99	61.7M
December 09, 2025	22.36	22.6	22.6	23.5	22.22	87.28M
December 08, 2025	21.78	22.26	22.26	24.37	21.54	107.88M
December 05, 2025	20.82	21.02	21.02	21.32	20.25	65.58M
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

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