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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	26.11	25.69	25.69	26.26	25.5	7.1M
July 03, 2025	26	26.27	26.27	26.75	25.83	8.35M
July 02, 2025	26.91	26.26	26.26	27.43	26.06	11.43M
July 01, 2025	27.47	27.2	27.2	27.61	26.61	17.13M
June 30, 2025	25.31	27.94	27.94	28.4	25.31	22.33M
June 27, 2025	25.79	25.64	25.64	26.54	25.3	13.51M
June 26, 2025	25.21	25.87	25.87	27.77	25.02	19.35M
June 25, 2025	23.71	25.75	25.75	26.19	23.71	19.61M
June 24, 2025	23.01	23.86	23.86	24.26	22.93	15.38M
June 23, 2025	25.25	24.75	24.75	25.35	24.03	12.3M
June 20, 2025	25.51	24.95	24.95	26.3	24.64	15.8M
June 19, 2025	24.74	26.85	26.85	27.5	23.65	25.22M
June 18, 2025	25.22	25.64	25.64	28.88	24.91	28M
June 17, 2025	25.2	25.26	25.26	25.95	24.56	12.99M
June 16, 2025	25.11	25.19	25.19	26.08	24.39	17.42M

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