Giti Tire Corporation - 600182.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.82	14.89	14.89	14.92	14.82	1.58M
February 12, 2026	14.87	14.84	14.84	15.07	14.73	1.93M
February 11, 2026	14.95	14.86	14.86	14.97	14.85	1.61M
February 10, 2026	14.97	14.96	14.96	15.05	14.95	967,800
February 09, 2026	14.88	15.02	15.02	15.11	14.82	2.19M
February 06, 2026	14.89	14.83	14.83	14.93	14.8	1.84M
February 05, 2026	14.84	14.92	14.92	14.97	14.83	2.22M
February 04, 2026	14.82	14.88	14.88	14.91	14.82	1.66M
February 03, 2026	14.87	14.86	14.86	14.9	14.76	1.92M
February 02, 2026	15.1	14.8	14.8	15.11	14.76	5.1M
January 30, 2026	15.08	15.29	15.29	15.45	15.07	5.25M
January 29, 2026	15.02	14.91	14.91	15.08	14.89	2.03M
January 28, 2026	15.2	15	15	15.2	15	2.47M
January 27, 2026	15.55	15.49	15.21	15.55	15.34	3.2M
January 26, 2026	15.58	15.53	15.25	15.68	15.29	2.72M
January 23, 2026	15.5	15.51	15.51	15.53	15.44	2.01M
January 22, 2026	15.43	15.5	15.5	15.55	15.38	2.61M
January 21, 2026	15.31	15.42	15.42	15.44	15.3	2.23M
January 20, 2026	15.29	15.34	15.34	15.36	15.21	2.12M
January 19, 2026	15.35	15.28	15.28	15.35	15.23	1.55M
January 16, 2026	15.14	15.27	15.27	15.36	15.13	2.48M
January 15, 2026	15.14	15.16	15.16	15.21	15.12	1.71M
January 14, 2026	15.17	15.17	15.17	15.36	15.1	3.28M
January 13, 2026	15.23	15.15	15.15	15.23	15.11	2.61M
January 12, 2026	15.13	15.2	15.2	15.21	15.12	3.07M
January 09, 2026	15.18	15.2	15.2	15.25	15.1	3.24M
January 08, 2026	15.17	15.21	15.21	15.24	15.13	1.75M
January 07, 2026	15.23	15.2	15.2	15.31	15.17	1.88M
January 06, 2026	15.18	15.23	15.23	15.27	15.18	2M
January 05, 2026	15.18	15.15	15.15	15.19	15.03	2.72M
December 31, 2025	15.18	15.17	15.17	15.2	15.08	1.96M
December 30, 2025	15.24	15.12	15.12	15.24	15.1	1.97M
December 29, 2025	15.44	15.34	15.34	15.46	15.25	1.64M
December 26, 2025	15.52	15.44	15.44	15.65	15.36	1.98M
December 25, 2025	15.54	15.52	15.52	15.54	15.39	1.19M
December 24, 2025	15.38	15.49	15.49	15.53	15.3	1.13M
December 23, 2025	15.55	15.34	15.34	15.56	15.32	1.14M
December 22, 2025	15.44	15.54	15.54	15.73	15.37	2.76M
December 19, 2025	15.46	15.43	15.43	15.52	15.31	1.4M
December 18, 2025	15.15	15.42	15.42	15.54	15.12	2.34M
December 17, 2025	15.12	15.18	15.18	15.18	15.02	1.8M
December 16, 2025	15.24	15.11	15.11	15.38	15.03	2.08M
December 15, 2025	15.45	15.31	15.31	15.54	15.28	2.48M
December 12, 2025	15.37	15.57	15.57	15.58	15.27	2.67M
December 11, 2025	15.75	15.35	15.35	15.76	15.25	2.6M
December 10, 2025	15.68	15.72	15.72	15.77	15.57	1.82M
December 09, 2025	15.82	15.63	15.63	15.93	15.62	2.02M
December 08, 2025	15.92	15.92	15.92	16	15.76	1.9M
December 05, 2025	15.8	15.92	15.92	16.1	15.63	2.36M
December 04, 2025	15.77	15.83	15.83	15.95	15.76	1.58M
December 03, 2025	15.85	15.8	15.8	15.88	15.56	2.21M
December 02, 2025	15.92	15.85	15.85	15.99	15.78	2.26M
December 01, 2025	15.48	15.91	15.91	16.02	15.4	6.88M
November 28, 2025	15.14	15.56	15.56	15.8	15.07	7.6M
November 27, 2025	15.01	15.05	15.05	15.18	15.01	1.05M
November 26, 2025	15.1	15.06	15.06	15.22	15.05	1.33M
November 25, 2025	15	15.06	15.06	15.18	14.99	1.61M
November 24, 2025	15.1	14.96	14.96	15.1	14.81	2.75M
November 21, 2025	15.48	15	15	15.57	14.98	3.32M
November 20, 2025	15.77	15.56	15.56	15.79	15.48	1.55M

Giti Tire Corporation (600182.SS) SHH