Shanghai - Delayed Quote CNY

TAIYUAN HEAVY (600169.SS)

2.4500
-0.0100
(-0.41%)
As of 11:30:00 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20252.45002.47002.43002.45002.450015,326,650
May 30, 20252.50002.51002.45002.46002.460025,672,180
May 29, 20252.47002.52002.47002.51002.510031,692,657
May 28, 20252.44002.48002.44002.47002.470029,209,930
May 27, 20252.45002.46002.42002.44002.440017,499,930
May 26, 20252.41002.47002.40002.45002.450026,052,803
May 23, 20252.46002.47002.41002.41002.410022,696,003
May 22, 20252.45002.48002.43002.44002.440020,171,900
May 21, 20252.47002.48002.45002.46002.460015,150,728
May 20, 20252.47002.49002.46002.47002.470018,133,755
May 19, 20252.47002.48002.43002.47002.470023,541,455
May 16, 20252.43002.49002.43002.46002.460021,545,100
May 15, 20252.45002.48002.43002.44002.440023,219,850
May 14, 20252.45002.48002.43002.46002.460022,849,801
May 13, 20252.49002.51002.44002.45002.450024,521,900
May 12, 20252.44002.51002.44002.48002.480029,319,050
May 9, 20252.46002.47002.43002.44002.440022,074,900
May 8, 20252.43002.47002.43002.45002.450019,995,300
May 7, 20252.44002.47002.42002.45002.450027,244,700
May 6, 20252.36002.42002.35002.42002.420027,272,301
Apr 30, 20252.35002.37002.34002.35002.350025,533,297
Apr 29, 20252.31002.37002.31002.34002.340023,436,162
Apr 28, 20252.35002.37002.29002.30002.300024,684,785
Apr 25, 20252.32002.35002.31002.35002.350022,605,897
Apr 24, 20252.32002.33002.28002.32002.320021,909,363
Apr 23, 20252.30002.35002.30002.32002.320026,474,427
Apr 22, 20252.28002.31002.27002.29002.290019,413,820
Apr 21, 20252.27002.31002.25002.29002.290022,360,409
Apr 18, 20252.25002.29002.23002.27002.270019,375,777
Apr 17, 20252.25002.28002.24002.25002.250016,229,884
Apr 16, 20252.27002.28002.22002.25002.250024,929,661
Apr 15, 20252.29002.30002.26002.28002.280027,600,250
Apr 14, 20252.28002.32002.28002.29002.290027,628,005
Apr 11, 20252.26002.28002.23002.26002.260026,795,349
Apr 10, 20252.25002.30002.23002.26002.260044,817,941
Apr 9, 20252.17002.24002.05002.22002.220052,284,048
Apr 8, 20252.20002.23002.14002.19002.190051,479,450
Apr 7, 20252.35002.35002.20002.20002.200055,639,050
Apr 3, 20252.42002.48002.42002.44002.440029,341,934
Apr 2, 20252.43002.45002.41002.44002.440028,711,000
Apr 1, 20252.42002.48002.41002.44002.440038,982,834
Mar 31, 20252.50002.51002.41002.41002.410067,920,240
Mar 28, 20252.64002.72002.51002.52002.5200101,673,750
Mar 27, 20252.84002.85002.66002.66002.6600141,000,483
Mar 26, 20252.76002.96002.71002.91002.9100179,542,552
Mar 25, 20252.70002.88002.67002.75002.7500111,974,631
Mar 24, 20252.80002.85002.66002.73002.730091,940,441
Mar 21, 20252.69002.83002.68002.73002.730095,087,988
Mar 20, 20252.57002.72002.56002.69002.690078,794,157
Mar 19, 20252.57002.58002.54002.57002.570017,975,406
Mar 18, 20252.57002.59002.55002.57002.570018,187,461
Mar 17, 20252.58002.62002.56002.57002.570024,659,311
Mar 14, 20252.54002.58002.50002.57002.570028,656,553
Mar 13, 20252.56002.57002.49002.53002.530027,720,885
Mar 12, 20252.59002.60002.55002.56002.560021,065,336
Mar 11, 20252.55002.59002.54002.58002.580020,135,600
Mar 10, 20252.58002.60002.54002.56002.560026,841,737
Mar 7, 20252.57002.60002.56002.56002.560019,154,081
Mar 6, 20252.62002.63002.57002.58002.580031,421,103
Mar 5, 20252.60002.62002.56002.62002.620024,760,484
Mar 4, 20252.57002.61002.56002.59002.590019,762,003
Mar 3, 20252.60002.63002.56002.57002.570024,677,400
Feb 28, 20252.63002.66002.59002.61002.610030,080,850
Feb 27, 20252.69002.71002.61002.64002.640034,629,500
Feb 26, 20252.62002.72002.61002.70002.700042,591,958
Feb 25, 20252.62002.65002.60002.62002.620022,574,600
Feb 24, 20252.64002.66002.61002.63002.630029,247,801
Feb 21, 20252.60002.68002.59002.64002.640036,575,292
Feb 20, 20252.60002.61002.55002.60002.600026,961,100
Feb 19, 20252.53002.61002.53002.60002.600029,115,150
Feb 18, 20252.60002.61002.52002.54002.540031,151,500
Feb 17, 20252.59002.62002.56002.61002.610036,922,147
Feb 14, 20252.59002.60002.56002.57002.570025,782,119
Feb 13, 20252.60002.62002.57002.59002.590026,834,003
Feb 12, 20252.59002.62002.57002.60002.600027,441,596
Feb 11, 20252.59002.61002.55002.59002.590031,237,606
Feb 10, 20252.53002.61002.52002.59002.590046,020,401
Feb 7, 20252.44002.52002.42002.51002.510036,747,011
Feb 6, 20252.38002.44002.36002.44002.440029,330,823
Feb 5, 20252.40002.42002.36002.38002.380024,865,010
Jan 27, 20252.41002.45002.37002.37002.370022,626,402
Jan 24, 20252.37002.41002.34002.41002.410027,383,178
Jan 23, 20252.38002.43002.36002.37002.370027,068,482
Jan 22, 20252.37002.38002.34002.36002.360018,886,400
Jan 21, 20252.42002.43002.36002.38002.380021,227,600
Jan 20, 20252.42002.46002.39002.41002.410023,326,601
Jan 17, 20252.40002.43002.38002.40002.400020,549,867
Jan 16, 20252.39002.47002.38002.41002.410024,790,256
Jan 15, 20252.44002.44002.36002.39002.390026,367,367
Jan 14, 20252.33002.45002.33002.44002.440031,817,201
Jan 13, 20252.33002.36002.29002.33002.330022,529,400
Jan 10, 20252.35002.38002.32002.33002.330025,047,581
Jan 9, 20252.35002.37002.32002.36002.360022,699,800
Jan 8, 20252.39002.41002.31002.37002.370031,337,320
Jan 7, 20252.37002.41002.35002.39002.390022,252,430
Jan 6, 20252.37002.40002.32002.38002.380029,034,000
Jan 3, 20252.44002.45002.35002.38002.380045,317,117
Jan 2, 20252.49002.52002.40002.43002.430038,340,650
Dec 31, 20242.56002.59002.49002.49002.490031,962,706
Dec 30, 20242.59002.60002.53002.56002.560024,881,300
Dec 27, 20242.56002.64002.56002.60002.600026,245,400
Dec 26, 20242.53002.60002.53002.57002.570021,964,950
Dec 25, 20242.60002.61002.51002.55002.550034,522,418
Dec 24, 20242.60002.65002.58002.60002.600030,177,900
Dec 23, 20242.66002.67002.58002.60002.600049,109,828
Dec 20, 20242.76002.76002.66002.67002.670052,926,479
Dec 19, 20242.69002.84002.64002.76002.760084,241,787
Dec 18, 20242.66002.79002.66002.68002.680043,951,616
Dec 17, 20242.73002.74002.63002.66002.660044,177,502
Dec 16, 20242.72002.76002.71002.73002.730033,547,544
Dec 13, 20242.80002.84002.72002.72002.720049,558,307
Dec 12, 20242.85002.85002.75002.82002.820058,655,396
Dec 11, 20242.76002.86002.75002.85002.850066,856,751
Dec 10, 20242.84002.86002.76002.77002.770071,030,353
Dec 9, 20242.93002.93002.74002.77002.7700112,543,820
Dec 6, 20242.78002.99002.74002.91002.9100131,711,327
Dec 5, 20242.64002.86002.63002.75002.7500120,034,921
Dec 4, 20242.64002.69002.61002.64002.640045,233,103
Dec 3, 20242.64002.67002.60002.65002.650048,373,047
Dec 2, 20242.49002.64002.48002.61002.610062,886,582
Nov 29, 20242.47002.50002.44002.49002.490030,878,452
Nov 28, 20242.46002.49002.44002.48002.480029,583,849
Nov 27, 20242.41002.45002.34002.44002.440028,657,587
Nov 26, 20242.43002.44002.40002.41002.410022,159,600
Nov 25, 20242.40002.44002.36002.43002.430025,868,821
Nov 22, 20242.48002.50002.40002.40002.400029,930,500
Nov 21, 20242.47002.58002.46002.48002.480042,470,631
Nov 20, 20242.45002.47002.42002.46002.460028,161,700
Nov 19, 20242.38002.45002.38002.45002.450039,030,464
Nov 18, 20242.39002.46002.37002.38002.380042,829,862
Nov 15, 20242.41002.45002.38002.39002.390034,260,500
Nov 14, 20242.50002.51002.42002.43002.430040,580,028
Nov 13, 20242.54002.56002.48002.51002.510042,863,479
Nov 12, 20242.59002.61002.51002.54002.540053,458,417
Nov 11, 20242.62002.69002.56002.59002.590064,157,730
Nov 8, 20242.61002.71002.56002.64002.640082,260,850
Nov 7, 20242.47002.61002.46002.59002.590070,849,210
Nov 6, 20242.47002.52002.40002.50002.500053,215,562
Nov 5, 20242.38002.47002.36002.47002.470051,938,600
Nov 4, 20242.38002.39002.34002.38002.380029,731,401
Nov 1, 20242.41002.42002.33002.37002.370043,675,062
Oct 31, 20242.34002.42002.33002.40002.400049,031,651
Oct 30, 20242.30002.36002.30002.34002.340038,236,272
Oct 29, 20242.37002.38002.26002.27002.270045,021,351
Oct 28, 20242.28002.37002.28002.36002.360046,634,834
Oct 25, 20242.23002.28002.23002.28002.280032,821,804
Oct 24, 20242.23002.25002.20002.23002.230024,270,000
Oct 23, 20242.18002.24002.17002.23002.230039,937,802
Oct 22, 20242.14002.19002.14002.18002.180029,284,101
Oct 21, 20242.18002.18002.14002.15002.150028,400,060
Oct 18, 20242.11002.19002.09002.17002.170033,906,483
Oct 17, 20242.16002.18002.11002.11002.110026,986,203
Oct 16, 20242.10002.17002.10002.15002.150027,597,351
Oct 15, 20242.17002.17002.12002.12002.120027,958,760
Oct 14, 20242.16002.18002.13002.17002.170026,565,547
Oct 11, 20242.23002.23002.12002.14002.140031,774,328
Oct 10, 20242.22002.29002.18002.23002.230042,557,688
Oct 9, 20242.35002.35002.16002.20002.200051,524,511
Oct 8, 20242.48002.48002.26002.37002.370083,586,375
Sep 30, 20242.14002.26002.13002.25002.250078,075,070
Sep 27, 20242.02002.06002.01002.06002.060026,340,430
Sep 26, 20241.91002.00001.90002.00002.000028,520,650
Sep 25, 20241.91001.96001.90001.92001.920028,506,801
Sep 24, 20241.84001.90001.83001.90001.900032,375,173
Sep 23, 20241.83001.84001.82001.83001.83008,108,849
Sep 20, 20241.85001.85001.81001.82001.820015,638,150
Sep 19, 20241.79001.85001.79001.85001.850021,421,261
Sep 18, 20241.81001.81001.77001.80001.800010,930,090
Sep 13, 20241.82001.82001.79001.81001.81008,048,900
Sep 12, 20241.80001.83001.79001.81001.810011,020,000
Sep 11, 20241.81001.82001.78001.80001.800011,374,700
Sep 10, 20241.80001.82001.78001.81001.810014,027,048
Sep 9, 20241.79001.80001.76001.79001.790011,159,600
Sep 6, 20241.82001.82001.78001.79001.790012,289,700
Sep 5, 20241.80001.82001.80001.81001.81007,177,200
Sep 4, 20241.81001.83001.80001.80001.80008,592,625
Sep 3, 20241.84001.84001.81001.82001.820010,054,500
Sep 2, 20241.86001.88001.83001.83001.830013,229,231
Aug 30, 20241.85001.89001.84001.86001.860015,095,822
Aug 29, 20241.83001.85001.81001.85001.850010,245,215
Aug 28, 20241.81001.84001.80001.83001.83009,902,100
Aug 27, 20241.83001.85001.80001.82001.820011,634,822
Aug 26, 20241.82001.85001.81001.84001.840010,596,051
Aug 23, 20241.80001.83001.80001.81001.810010,082,612
Aug 22, 20241.83001.84001.80001.81001.81008,334,850
Aug 21, 20241.85001.86001.82001.83001.830010,267,800
Aug 20, 20241.88001.89001.85001.85001.850012,549,332
Aug 19, 20241.88001.89001.86001.87001.87007,479,200
Aug 16, 20241.88001.91001.87001.87001.87008,837,400
Aug 15, 20241.86001.91001.85001.89001.890012,290,400
Aug 14, 20241.88001.89001.86001.87001.87007,581,500
Aug 13, 20241.87001.89001.85001.88001.88009,615,602
Aug 12, 20241.87001.89001.86001.87001.87005,961,300
Aug 9, 20241.90001.91001.88001.88001.880010,010,750
Aug 8, 20241.87001.91001.87001.91001.91008,967,475
Aug 7, 20241.91001.91001.88001.88001.88008,511,275
Aug 6, 20241.90001.91001.88001.91001.91009,605,200
Aug 5, 20241.91001.93001.88001.88001.880014,377,619
Aug 2, 20241.95001.95001.91001.92001.920012,070,300
Aug 1, 20241.95001.98001.94001.95001.950015,750,162
Jul 31, 20241.88001.96001.88001.94001.940022,812,749
Jul 30, 20241.83001.89001.83001.88001.880014,269,214
Jul 29, 20241.85001.86001.83001.84001.840011,446,211
Jul 26, 20241.81001.85001.80001.85001.850012,390,200
Jul 25, 20241.78001.81001.78001.80001.80009,300,079
Jul 24, 20241.80001.81001.78001.78001.78009,874,700
Jul 23, 20241.80001.83001.80001.80001.800011,202,709
Jul 22, 20241.81001.84001.80001.81001.810010,020,102
Jul 19, 20241.79001.81001.77001.81001.810010,136,605
Jul 18, 20241.77001.80001.76001.79001.790013,725,927
Jul 17, 20241.77001.79001.75001.78001.780012,724,250
Jul 16, 20241.78001.79001.76001.77001.770011,714,203
Jul 15, 20241.80001.81001.77001.78001.780013,527,491
Jul 12, 20241.84001.85001.82001.83001.83008,951,100
Jul 11, 20241.79001.85001.79001.84001.840015,085,500
Jul 10, 20241.78001.80001.76001.78001.780010,256,950
Jul 9, 20241.77001.79001.73001.78001.780015,165,700
Jul 8, 20241.82001.82001.77001.77001.770015,095,200
Jul 5, 20241.82001.82001.82001.82001.8200-
Jul 4, 20241.86001.87001.81001.82001.820012,820,200
Jul 3, 20241.86001.87001.85001.86001.86008,743,303
Jul 2, 20241.83001.87001.82001.85001.850014,678,300
Jul 1, 20241.83001.84001.80001.84001.840012,399,913
Jun 28, 20241.82001.85001.80001.83001.830015,160,900
Jun 27, 20241.85001.86001.80001.81001.810013,830,801
Jun 26, 20241.82001.87001.78001.86001.860018,444,725
Jun 25, 20241.81001.85001.80001.83001.830014,454,552
Jun 24, 20241.87001.87001.82001.82001.820013,599,722
Jun 21, 20241.85001.89001.84001.87001.870012,566,613
Jun 20, 20241.90001.91001.85001.86001.860017,007,701
Jun 19, 20241.92001.94001.90001.90001.900010,975,503
Jun 18, 20241.90001.93001.89001.93001.930010,543,154
Jun 17, 20241.92001.93001.89001.90001.900015,156,230
Jun 14, 20241.90001.93001.88001.92001.920017,762,816
Jun 13, 20241.90001.92001.88001.89001.890011,343,700
Jun 12, 20241.89001.93001.88001.91001.910012,968,791
Jun 11, 20241.91001.91001.87001.89001.890016,632,600
Jun 7, 20241.89001.93001.89001.91001.910016,823,700
Jun 6, 20241.97001.97001.88001.90001.900029,107,812
Jun 5, 20241.96002.00001.95001.96001.960017,312,000
Jun 4, 20241.96001.99001.93001.98001.980018,244,708
Jun 3, 20242.04002.04001.95001.97001.970031,933,548

Related Tickers

688627.SS Shenzhen SEICHI Technologies Co., Ltd.
79.44
+2.02%
 
600435.SS NORTH NAVIGATION
11.17
-0.09%
 
605133.SS Jiangsu Rongtai Industry Co., Ltd.
36.51
-1.96%
 
6087.T ABIST Co.,Ltd.
3,215.00
-0.77%
 
6508.T Meidensha Corporation
4,465.00
+3.48%
 
600592.SS Fujian Longxi Bearing (Group) Co., Ltd
23.90
+0.80%
 
603025.SS Beijing Dahao Technology Corp.,Ltd
12.72
-0.86%
 
603915.SS Jiangsu Guomao Reducer Co., Ltd.
14.62
+0.41%
 
600619.SS Shanghai Highly (Group) Co., Ltd.
11.17
-1.06%
 
600894.SS Guangzhou Guangri Stock Co.,Ltd.
10.35
-0.86%