Qinhuangdao Tianqin Equipment Manufacturing Co.,Ltd. - 300922.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22.8	21.76	21.76	22.8	21.73	3.56M
December 03, 2025	22.92	22.08	22.08	22.96	22.02	4.25M
December 02, 2025	23.24	22.92	22.92	23.39	22.9	2.78M
December 01, 2025	22.9	23.38	23.38	23.85	22.82	4.24M
November 28, 2025	22.8	22.99	22.99	23.07	22.71	2.85M
November 27, 2025	22.65	22.72	22.72	22.95	22.65	2.09M
November 26, 2025	23.74	22.76	22.76	23.81	22.73	4.4M
November 25, 2025	23.72	23.82	23.82	24.05	23.38	4M
November 24, 2025	22.83	24.03	24.03	24.2	22.83	5.44M
November 21, 2025	23.5	22.81	22.81	24.15	22.4	5.09M
November 20, 2025	24.8	23.71	23.71	24.8	23.62	5.76M
November 19, 2025	24.51	25.14	25.14	25.5	24	9.91M
November 18, 2025	24.1	24.6	24.6	25.18	22.82	11.55M
November 17, 2025	24.63	24.19	24.19	24.95	23.97	7.75M
November 14, 2025	23.5	23.5	23.5	23.94	23.46	2.56M
November 13, 2025	23.75	23.58	23.58	23.79	23.5	2.38M
November 12, 2025	23.68	23.8	23.8	23.8	23.35	2.43M
November 11, 2025	24.05	23.63	23.63	24.22	23.58	3.46M
November 10, 2025	24.51	23.99	23.99	24.63	23.6	3.75M
November 07, 2025	24.9	24.45	24.45	24.9	24.3	3.55M
November 06, 2025	25.47	24.88	24.88	25.95	24.81	4.75M
November 05, 2025	24.69	25.61	25.61	25.69	24.69	6.12M
November 04, 2025	24.5	25	25	25.18	24.21	5.86M
November 03, 2025	24.79	24.63	24.63	24.89	24.48	3.09M
October 31, 2025	24.74	24.79	24.79	24.96	24.4	2.88M
October 30, 2025	25.78	24.68	24.68	25.81	24.66	5.79M
October 29, 2025	26.42	25.77	25.77	26.48	25.53	7.04M
October 28, 2025	26.05	26.72	26.72	27.37	25.58	8.71M
October 27, 2025	25.62	26.07	26.07	26.49	25.53	4.78M
October 24, 2025	26.03	25.61	25.61	26.56	25.51	4.81M
October 23, 2025	25.62	26.03	26.03	26.15	25.33	3.5M
October 22, 2025	25.77	25.71	25.71	25.95	25.31	2.99M
October 21, 2025	26.33	26.03	26.03	26.5	25.81	3.64M
October 20, 2025	26.02	26.39	26.39	27.05	26.02	3.82M
October 17, 2025	26.36	25.85	25.85	27.05	25.78	4.17M
October 16, 2025	27.5	26.58	26.58	27.75	26.5	5.46M
October 15, 2025	26.85	27.51	27.51	27.55	26.29	5.87M
October 14, 2025	28.78	27	27	28.8	26.64	10.75M
October 13, 2025	27.75	28.69	28.69	29.05	27.65	9.27M
October 10, 2025	28.57	28.6	28.6	29.26	28.41	11.19M
October 09, 2025	27.57	28.57	28.57	29.39	27.05	12.87M
September 30, 2025	26.4	27.57	27.57	27.72	26.18	9.18M
September 29, 2025	26.66	26.38	26.38	27.02	25.71	6.79M
September 26, 2025	26.25	26.66	26.66	27.79	26.25	9.86M
September 25, 2025	26.6	26.45	26.45	27.05	26.36	6.41M
September 24, 2025	26.67	26.52	26.52	26.85	26	5.67M
September 23, 2025	27.33	26.68	26.68	27.4	26	9.99M
September 22, 2025	25.02	27.62	27.62	28.61	25.02	13.67M
September 19, 2025	25.02	27.68	27.68	28.06	24.78	24.5M
September 18, 2025	24.72	24.96	24.96	25.67	24.4	10.06M
September 17, 2025	24.02	24.58	24.58	24.88	23.97	6.01M
September 16, 2025	23.93	24.2	24.2	24.35	23.53	4.16M
September 15, 2025	24.28	23.71	23.71	24.35	23.65	4.45M
September 12, 2025	24.25	24.39	24.39	24.57	24.15	5.2M
September 11, 2025	24.14	24.35	24.35	24.5	23.76	4.48M
September 10, 2025	23.7	24.11	24.11	24.28	23.67	4.02M
September 09, 2025	24.25	23.75	23.75	24.25	23.5	3.64M
September 08, 2025	24.22	24.17	24.17	24.6	24	4.36M
September 05, 2025	23.8	24.25	24.25	24.75	23.48	5.43M
September 04, 2025	24.14	23.74	23.74	24.38	23.16	7.47M

Qinhuangdao Tianqin Equipment Manufacturing Co.,Ltd. (300922.SZ) SHZ