Chongqing Taiji Industry(Group) Co.,Ltd (600129.SS) SHH
16.47
-0.41(-2.43%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
16.47
-0.41(-2.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 16.84 | 16.47 | 16.47 | 16.84 | 16.46 | 7.17M |
| April 02, 2026 | 16.81 | 16.88 | 16.88 | 17.05 | 16.8 | 10.4M |
| April 01, 2026 | 16.73 | 16.85 | 16.85 | 16.86 | 16.45 | 9.25M |
| March 31, 2026 | 16.69 | 16.68 | 16.68 | 16.93 | 16.65 | 10.75M |
| March 30, 2026 | 16.11 | 16.82 | 16.82 | 16.85 | 16.06 | 16.32M |
| March 27, 2026 | 15.63 | 16.12 | 16.12 | 16.15 | 15.6 | 7.59M |
| March 26, 2026 | 15.78 | 15.73 | 15.73 | 16.05 | 15.66 | 5.25M |
| March 25, 2026 | 15.5 | 15.82 | 15.82 | 15.83 | 15.5 | 4.92M |
| March 24, 2026 | 15.45 | 15.47 | 15.47 | 15.48 | 15.21 | 5.48M |
| March 23, 2026 | 15.81 | 15.23 | 15.23 | 15.91 | 15.09 | 9.7M |
| March 20, 2026 | 16.3 | 16.09 | 16.09 | 16.45 | 16.09 | 5.04M |
| March 19, 2026 | 16.6 | 16.29 | 16.29 | 16.7 | 16.27 | 7.37M |
| March 18, 2026 | 16.88 | 16.72 | 16.72 | 16.94 | 16.63 | 5.22M |
| March 17, 2026 | 16.88 | 16.91 | 16.91 | 17.14 | 16.88 | 6.15M |
| March 16, 2026 | 16.8 | 16.87 | 16.87 | 16.93 | 16.75 | 3.56M |
| March 13, 2026 | 16.72 | 16.79 | 16.79 | 16.87 | 16.6 | 3.85M |
| March 12, 2026 | 16.91 | 16.72 | 16.72 | 16.92 | 16.64 | 4.42M |
| March 11, 2026 | 16.99 | 16.88 | 16.88 | 17 | 16.81 | 3.8M |
| March 10, 2026 | 16.85 | 16.9 | 16.9 | 17.03 | 16.84 | 3.42M |
| March 09, 2026 | 16.7 | 16.79 | 16.79 | 16.83 | 16.66 | 5.51M |
| March 06, 2026 | 16.44 | 16.86 | 16.86 | 16.88 | 16.42 | 5.57M |
| March 05, 2026 | 16.6 | 16.51 | 16.51 | 16.71 | 16.46 | 4.84M |
| March 04, 2026 | 16.78 | 16.46 | 16.46 | 16.89 | 16.4 | 5.41M |
| March 03, 2026 | 17.26 | 16.89 | 16.89 | 17.44 | 16.88 | 8.84M |
| March 02, 2026 | 17.55 | 17.29 | 17.29 | 17.55 | 17.11 | 9.56M |
| February 27, 2026 | 17.6 | 17.68 | 17.68 | 17.7 | 17.55 | 4.12M |
| February 26, 2026 | 17.84 | 17.61 | 17.61 | 17.86 | 17.58 | 6.86M |
| February 25, 2026 | 17.74 | 17.83 | 17.83 | 17.92 | 17.71 | 6.09M |
| February 24, 2026 | 17.7 | 17.69 | 17.69 | 17.74 | 17.59 | 4.26M |
| February 13, 2026 | 17.72 | 17.57 | 0 | 17.82 | 17.57 | 5.97M |
| February 12, 2026 | 17.89 | 17.73 | 0 | 17.91 | 17.66 | 6.56M |
| February 11, 2026 | 17.93 | 17.87 | 0 | 17.98 | 17.83 | 5.62M |
| February 10, 2026 | 18.05 | 17.95 | 0 | 18.11 | 17.95 | 7.89M |
| February 09, 2026 | 18.11 | 18.11 | 0 | 18.35 | 17.98 | 17.57M |
| February 06, 2026 | 18.64 | 18.3 | 0 | 18.94 | 18.27 | 23.53M |
| February 05, 2026 | 18.05 | 18.17 | 0 | 18.38 | 18 | 8.62M |
| February 04, 2026 | 17.76 | 18.1 | 0 | 18.11 | 17.62 | 9.73M |
| February 03, 2026 | 17.75 | 17.81 | 0 | 17.91 | 17.64 | 7.05M |
| February 02, 2026 | 17.69 | 17.66 | 0 | 18.18 | 17.5 | 17.4M |
| January 30, 2026 | 17.83 | 17.54 | 0 | 17.91 | 17.53 | 6.57M |
| January 29, 2026 | 17.65 | 17.84 | 0 | 17.86 | 17.41 | 7.55M |
| January 28, 2026 | 17.98 | 17.65 | 0 | 18.07 | 17.55 | 12.04M |
| January 27, 2026 | 18.79 | 18.03 | 0 | 18.8 | 17.96 | 15.9M |
| January 26, 2026 | 18.63 | 18.75 | 0 | 18.84 | 18.43 | 11.13M |
| January 23, 2026 | 18.29 | 18.6 | 0 | 18.67 | 18.29 | 8.46M |
| January 22, 2026 | 18.28 | 18.29 | 0 | 18.42 | 18.22 | 5.64M |
| January 21, 2026 | 18.21 | 18.28 | 0 | 18.34 | 18.1 | 6.6M |
| January 20, 2026 | 18.47 | 18.28 | 0 | 18.55 | 18.21 | 7.52M |
| January 19, 2026 | 18.26 | 18.46 | 0 | 18.5 | 18.26 | 4.43M |
| January 16, 2026 | 18.6 | 18.37 | 0 | 18.68 | 18.26 | 7.29M |
| January 15, 2026 | 18.8 | 18.62 | 0 | 18.96 | 18.52 | 7.65M |
| January 14, 2026 | 18.94 | 18.8 | 0 | 19.2 | 18.65 | 12.63M |
| January 13, 2026 | 19.16 | 18.95 | 0 | 19.27 | 18.9 | 10.32M |
| January 12, 2026 | 18.66 | 19.16 | 0 | 19.27 | 18.62 | 14.66M |
| January 09, 2026 | 18.5 | 18.64 | 0 | 18.66 | 18.37 | 9.28M |
| January 08, 2026 | 18.24 | 18.5 | 0 | 18.57 | 18.22 | 6.97M |
| January 07, 2026 | 18.56 | 18.3 | 0 | 18.58 | 18.29 | 7.73M |
| January 06, 2026 | 18.39 | 18.6 | 0 | 18.66 | 18.32 | 9.31M |
| January 05, 2026 | 18.05 | 18.4 | 0 | 18.52 | 18 | 8.89M |
| December 31, 2025 | 18.25 | 18.05 | 0 | 18.33 | 18.03 | 3.9M |