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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	22.82	23	23	23.35	22.82	3.97M
February 12, 2026	22.86	22.9	22.9	23.1	22.6	2.78M
February 11, 2026	22.9	22.86	22.86	23.1	22.79	2.87M
February 10, 2026	22.98	22.86	22.86	23.31	22.76	3.54M
February 09, 2026	22.81	22.98	22.98	23.13	22.61	3.15M
February 06, 2026	22.55	22.45	22.45	22.78	22.31	3.31M
February 05, 2026	22.71	22.64	22.64	23.05	22.53	2.77M
February 04, 2026	23.15	22.8	22.8	23.46	22.65	4.25M
February 03, 2026	22.48	22.96	22.96	23.08	22.42	3.06M
February 02, 2026	22.86	22.3	22.3	23.06	22.3	3.24M
January 30, 2026	23.01	22.67	22.67	23.08	22.22	4.89M
January 29, 2026	23.25	22.91	22.91	23.54	22.8	3.21M
January 28, 2026	23.75	23.24	23.24	23.98	23.15	3.67M
January 27, 2026	23.6	23.86	23.86	23.95	23.18	4.28M
January 26, 2026	24.6	23.59	23.59	24.66	23.27	6.72M
January 23, 2026	24.6	24.66	24.66	24.77	24.35	4.25M
January 22, 2026	24.13	24.63	24.63	24.79	24.06	4.35M
January 21, 2026	24	24.12	24.12	24.25	23.81	3.02M
January 20, 2026	24.74	24.04	24.04	24.81	23.77	4.55M
January 19, 2026	24.08	24.74	24.74	24.95	24	4.95M
January 16, 2026	24.46	24.18	24.18	24.67	23.88	4.88M
January 15, 2026	24.5	24.46	24.46	24.65	24.07	5.02M
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

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