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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	26.62	24.14	24.14	26.94	23.77	11.13M
September 02, 2025	27	26.62	26.62	27.06	25.65	7.94M
September 01, 2025	27.3	26.88	26.88	27.32	26.35	8.65M
August 29, 2025	25.64	27.23	27.23	27.24	25.45	13.41M
August 28, 2025	25.53	25.6	25.6	25.99	24.3	8.78M
August 27, 2025	26.4	25.53	25.53	26.49	25.51	10.07M
August 26, 2025	27.75	26.56	26.56	27.9	26.33	14.62M
August 25, 2025	28.28	27.88	27.88	28.46	27.7	11.71M
August 22, 2025	28	28.27	28.27	28.36	27.68	9.07M
August 21, 2025	27.71	28.16	28.16	28.19	27.5	7.17M
August 20, 2025	28.14	27.67	27.67	28.14	27.2	8.56M
August 19, 2025	28.54	28.12	28.12	28.67	27.97	8.39M
August 18, 2025	28.2	28.82	28.82	28.98	27.73	11.29M
August 15, 2025	28.01	28.07	28.07	28.86	27.53	11.99M
August 14, 2025	31.11	27.99	27.99	31.38	27.97	17.79M
August 13, 2025	31.05	31.53	31.53	32.3	30.8	10.78M
August 12, 2025	31.71	31.28	31.28	32.6	30.83	10.18M
August 11, 2025	30.5	31.88	31.88	32.52	30.38	12.74M
August 08, 2025	31.02	30.67	30.67	31.99	30.61	11.94M
August 07, 2025	32.06	31.55	31.55	32.6	30.76	16.15M
August 06, 2025	29.9	32.04	32.04	33.65	29.62	23.4M
August 05, 2025	30.68	30.14	30.14	31.18	29.85	11.59M
August 04, 2025	28.75	30.68	30.68	30.9	28.73	13.25M
August 01, 2025	29.8	29.01	29.01	30.13	28.62	8.67M
July 31, 2025	29.37	30.21	30.21	30.45	29.19	9.27M
July 30, 2025	30.98	30.02	30.02	31.55	29.47	11.26M
July 29, 2025	29.15	30.86	30.86	30.86	28.91	15.61M
July 28, 2025	29.3	29.74	29.74	30.84	29.22	12.69M
July 25, 2025	28.7	29.51	29.51	29.6	28.09	10.42M
July 24, 2025	28.88	29.06	29.06	29.6	28.61	11.83M
July 23, 2025	29.32	28.83	28.83	30.13	28.68	15.63M
July 22, 2025	30	30.13	30.13	32.22	29.83	20.49M
July 21, 2025	30.14	30.34	30.34	30.81	29.5	15.7M
July 18, 2025	27.35	30.55	30.55	31.6	27.19	25.11M
July 17, 2025	26.8	27.53	27.53	27.76	26.7	7.93M
July 16, 2025	27.8	27.06	27.06	27.8	27.05	6.54M
July 15, 2025	27.92	27.61	27.61	27.97	26.9	10.99M
July 14, 2025	25.81	27.96	27.96	29.5	25.76	17.98M
July 11, 2025	25.46	25.97	25.97	26.18	25.24	7.38M
July 10, 2025	26.3	25.4	25.4	26.31	24.8	10.16M
July 09, 2025	26.3	26.64	26.64	27.35	26.1	11.13M
July 08, 2025	25.8	26.41	26.41	27	25.45	8.47M
July 07, 2025	25.7	25.88	25.88	26.05	25.37	5.92M

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