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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	24.6	24.58	24.58	25.1	24.27	7.37M
January 13, 2026	26.2	24.65	24.65	26.26	24.53	10.6M
January 12, 2026	25.81	26.28	26.28	26.45	25.33	12.86M
January 09, 2026	25.5	25.79	25.79	25.99	25.08	12.87M
January 08, 2026	24.02	24.99	24.99	25.25	23.89	9.52M
January 07, 2026	24.3	24.1	24.1	24.41	23.6	5.52M
January 06, 2026	23.98	24.29	24.29	24.65	23.81	6.92M
January 05, 2026	23.2	23.98	23.98	24.37	22.72	9.68M
December 31, 2025	22.81	22.87	22.87	23.08	22.67	4.34M
December 30, 2025	23.25	22.9	22.9	23.65	22.86	7.04M
December 29, 2025	22.92	23.44	23.44	23.69	22.7	8.26M
December 26, 2025	23	22.87	22.87	23.08	22.66	3.91M
December 25, 2025	22.83	22.92	22.92	22.98	22.7	3.24M
December 24, 2025	22.48	22.7	22.7	22.84	22.32	3.06M
December 23, 2025	22.75	22.38	22.38	22.78	22.26	2.86M
December 22, 2025	22.86	22.8	22.8	23.19	22.66	2.4M
December 19, 2025	22.63	22.75	22.75	23.4	22.6	2.65M
December 18, 2025	22.02	22.63	22.63	22.98	21.75	4.89M
December 17, 2025	22.13	22.06	22.06	22.48	21.43	2.77M
December 16, 2025	22.52	22.12	22.12	22.59	21.91	2.74M
December 15, 2025	22.66	22.54	22.54	22.93	22.13	2.38M
December 12, 2025	22.49	22.66	22.66	22.85	22.35	2.23M
December 11, 2025	22.65	22.41	22.41	22.86	22.38	2.61M
December 10, 2025	22.5	22.65	22.65	22.9	22.47	2.14M
December 09, 2025	22.58	22.53	22.53	22.95	22.5	3.06M
December 08, 2025	22.29	22.7	22.7	23.05	22.29	4.2M
December 05, 2025	21.7	22.25	22.25	22.3	21.54	3.5M
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

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