Zhuzhou Tianqiao Crane Co., Ltd. (002523.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 2.2300 | 2.2600 | 2.1800 | 2.2200 | 2.2200 | 13,556,889 |
| 20 Jun 2024 | 2.3100 | 2.3200 | 2.2300 | 2.2400 | 2.2400 | 18,147,417 |
| 19 Jun 2024 | 2.3600 | 2.4300 | 2.3100 | 2.3100 | 2.3100 | 28,514,054 |
| 18 Jun 2024 | 2.3300 | 2.3800 | 2.2200 | 2.3500 | 2.3500 | 53,865,171 |
| 17 Jun 2024 | 2.4900 | 2.5100 | 2.4500 | 2.4600 | 2.4600 | 9,222,000 |
| 14 Jun 2024 | 2.5000 | 2.5200 | 2.4700 | 2.5100 | 2.5100 | 9,141,613 |
| 13 Jun 2024 | 2.5300 | 2.5500 | 2.4900 | 2.5000 | 2.5000 | 9,636,217 |
| 12 Jun 2024 | 2.5000 | 2.5400 | 2.4900 | 2.5200 | 2.5200 | 11,947,533 |
| 11 Jun 2024 | 2.5200 | 2.5200 | 2.4700 | 2.5000 | 2.5000 | 10,597,808 |
| 07 Jun 2024 | 2.4700 | 2.5400 | 2.4700 | 2.5300 | 2.5300 | 15,609,193 |
| 06 Jun 2024 | 2.5500 | 2.5700 | 2.4300 | 2.4500 | 2.4500 | 23,360,196 |
| 05 Jun 2024 | 2.6300 | 2.6300 | 2.5600 | 2.5600 | 2.5600 | 9,903,141 |
| 04 Jun 2024 | 2.6300 | 2.6400 | 2.5500 | 2.6300 | 2.6300 | 12,762,508 |
| 03 Jun 2024 | 2.7500 | 2.7500 | 2.6000 | 2.6300 | 2.6300 | 21,900,300 |
| 31 May 2024 | 2.7300 | 2.7400 | 2.7100 | 2.7400 | 2.7400 | 6,210,728 |
| 30 May 2024 | 2.7100 | 2.7400 | 2.7000 | 2.7200 | 2.7200 | 6,676,943 |
| 29 May 2024 | 2.7300 | 2.7600 | 2.7100 | 2.7300 | 2.7300 | 7,531,300 |
| 28 May 2024 | 2.7600 | 2.7600 | 2.7300 | 2.7300 | 2.7300 | 5,893,408 |
| 27 May 2024 | 2.7400 | 2.7700 | 2.7100 | 2.7600 | 2.7600 | 9,807,424 |
| 24 May 2024 | 2.7300 | 2.7700 | 2.7300 | 2.7400 | 2.7400 | 10,509,901 |
| 23 May 2024 | 2.7800 | 2.7900 | 2.7300 | 2.7300 | 2.7300 | 14,077,757 |
| 22 May 2024 | 2.7700 | 2.8100 | 2.7700 | 2.7900 | 2.7900 | 9,595,300 |
| 21 May 2024 | 2.8700 | 2.8700 | 2.7800 | 2.7900 | 2.7900 | 22,264,220 |
| 20 May 2024 | 2.8900 | 2.9000 | 2.8600 | 2.8700 | 2.8700 | 13,510,316 |
| 17 May 2024 | 2.8700 | 2.8900 | 2.8500 | 2.8800 | 2.8800 | 13,584,800 |
| 16 May 2024 | 2.8700 | 2.9100 | 2.8600 | 2.8800 | 2.8800 | 13,436,581 |
| 15 May 2024 | 2.9000 | 2.9200 | 2.8500 | 2.8700 | 2.8700 | 14,854,600 |
| 14 May 2024 | 2.8600 | 2.9700 | 2.8600 | 2.9000 | 2.9000 | 26,425,040 |
| 13 May 2024 | 2.8900 | 2.8900 | 2.8300 | 2.8600 | 2.8600 | 18,180,601 |
| 10 May 2024 | 2.9000 | 2.9100 | 2.8500 | 2.8900 | 2.8900 | 21,739,160 |
| 09 May 2024 | 2.8600 | 2.9400 | 2.8500 | 2.9100 | 2.9100 | 19,335,935 |
| 08 May 2024 | 2.9100 | 2.9200 | 2.8600 | 2.8600 | 2.8600 | 17,059,000 |
| 07 May 2024 | 2.9400 | 2.9400 | 2.8800 | 2.9100 | 2.9100 | 18,525,778 |
| 06 May 2024 | 2.9400 | 2.9600 | 2.9100 | 2.9400 | 2.9400 | 20,029,214 |
| 30 Apr 2024 | 2.9900 | 3.0000 | 2.9000 | 2.9000 | 2.9000 | 27,781,564 |
| 29 Apr 2024 | 2.9200 | 3.0100 | 2.9200 | 2.9900 | 2.9900 | 26,959,045 |
| 26 Apr 2024 | 2.8500 | 2.9800 | 2.8500 | 2.9500 | 2.9500 | 27,537,368 |
| 25 Apr 2024 | 2.8900 | 2.9300 | 2.8600 | 2.8700 | 2.8700 | 20,506,406 |
| 24 Apr 2024 | 2.8600 | 2.9400 | 2.8500 | 2.9100 | 2.9100 | 18,657,286 |
| 23 Apr 2024 | 2.8700 | 2.9000 | 2.8200 | 2.8600 | 2.8600 | 23,927,000 |
| 22 Apr 2024 | 2.9400 | 2.9700 | 2.8100 | 2.8200 | 2.8200 | 37,494,536 |
| 19 Apr 2024 | 2.9500 | 3.0800 | 2.9400 | 2.9700 | 2.9700 | 33,907,787 |
| 18 Apr 2024 | 3.0300 | 3.0900 | 2.9700 | 2.9800 | 2.9800 | 41,887,759 |
| 17 Apr 2024 | 2.8800 | 3.0400 | 2.8400 | 3.0300 | 3.0300 | 59,203,608 |
| 16 Apr 2024 | 3.2500 | 3.2500 | 2.9400 | 2.9400 | 2.9400 | 67,411,821 |
| 15 Apr 2024 | 3.1900 | 3.2800 | 3.1000 | 3.2700 | 3.2700 | 76,934,664 |
| 12 Apr 2024 | 3.2200 | 3.2700 | 3.1500 | 3.1800 | 3.1800 | 41,028,534 |
| 11 Apr 2024 | 3.0200 | 3.3100 | 2.9700 | 3.2200 | 3.2200 | 64,367,018 |
| 10 Apr 2024 | 3.0800 | 3.1200 | 3.0100 | 3.0500 | 3.0500 | 25,928,467 |
| 09 Apr 2024 | 3.0700 | 3.1000 | 3.0400 | 3.0900 | 3.0900 | 19,416,027 |
| 08 Apr 2024 | 3.1600 | 3.1800 | 3.0500 | 3.0700 | 3.0700 | 32,224,448 |
| 03 Apr 2024 | 3.2500 | 3.2600 | 3.1700 | 3.1800 | 3.1800 | 21,675,186 |
| 02 Apr 2024 | 3.2600 | 3.2800 | 3.2300 | 3.2500 | 3.2500 | 27,744,580 |
| 01 Apr 2024 | 3.1700 | 3.2400 | 3.1500 | 3.2400 | 3.2400 | 35,900,391 |
| 29 Mar 2024 | 3.1300 | 3.1700 | 3.1100 | 3.1500 | 3.1500 | 14,651,129 |
| 28 Mar 2024 | 2.9800 | 3.1700 | 2.9700 | 3.1300 | 3.1300 | 40,932,544 |
| 27 Mar 2024 | 3.1300 | 3.1500 | 3.0000 | 3.0000 | 3.0000 | 35,169,840 |
| 26 Mar 2024 | 3.1800 | 3.1900 | 3.0600 | 3.1300 | 3.1300 | 40,517,781 |
| 25 Mar 2024 | 3.2800 | 3.3300 | 3.1500 | 3.1600 | 3.1600 | 51,688,882 |
| 22 Mar 2024 | 3.3600 | 3.4200 | 3.3000 | 3.3100 | 3.3100 | 56,657,036 |
| 21 Mar 2024 | 3.2900 | 3.4100 | 3.2600 | 3.3700 | 3.3700 | 65,925,793 |
| 20 Mar 2024 | 3.2000 | 3.3400 | 3.1900 | 3.3200 | 3.3200 | 83,262,623 |
| 19 Mar 2024 | 3.2600 | 3.2700 | 3.1800 | 3.1900 | 3.1900 | 49,553,039 |
| 18 Mar 2024 | 3.2600 | 3.2800 | 3.2100 | 3.2600 | 3.2600 | 49,207,205 |
| 15 Mar 2024 | 3.1600 | 3.2400 | 3.1400 | 3.2400 | 3.2400 | 59,320,646 |
| 14 Mar 2024 | 3.1600 | 3.2400 | 3.1000 | 3.1700 | 3.1700 | 55,027,293 |
| 13 Mar 2024 | 3.1500 | 3.1900 | 3.1300 | 3.1500 | 3.1500 | 37,574,885 |
| 12 Mar 2024 | 3.1700 | 3.2300 | 3.1500 | 3.1600 | 3.1600 | 43,657,079 |
| 11 Mar 2024 | 3.1800 | 3.2100 | 3.1400 | 3.1900 | 3.1900 | 36,647,220 |
| 08 Mar 2024 | 3.1900 | 3.2200 | 3.1200 | 3.1800 | 3.1800 | 50,015,949 |
| 07 Mar 2024 | 3.1800 | 3.3400 | 3.1600 | 3.2000 | 3.2000 | 93,678,211 |
| 06 Mar 2024 | 3.0600 | 3.1700 | 3.0600 | 3.1400 | 3.1400 | 53,440,821 |
| 05 Mar 2024 | 3.1200 | 3.1400 | 3.0600 | 3.0800 | 3.0800 | 49,261,395 |
| 04 Mar 2024 | 3.1000 | 3.2200 | 3.0800 | 3.1400 | 3.1400 | 75,096,193 |
| 01 Mar 2024 | 3.1400 | 3.1700 | 3.0600 | 3.1000 | 3.1000 | 60,546,264 |
| 29 Feb 2024 | 3.0100 | 3.2200 | 3.0100 | 3.1400 | 3.1400 | 92,898,483 |
| 28 Feb 2024 | 3.1800 | 3.4100 | 3.0400 | 3.0500 | 3.0500 | 144,809,282 |
| 27 Feb 2024 | 3.1700 | 3.2600 | 3.1000 | 3.1900 | 3.1900 | 153,323,156 |
| 26 Feb 2024 | 2.8400 | 3.0800 | 2.8400 | 3.0800 | 3.0800 | 81,665,306 |
| 23 Feb 2024 | 2.7700 | 2.8200 | 2.7400 | 2.8000 | 2.8000 | 44,919,656 |
| 22 Feb 2024 | 2.7300 | 2.7900 | 2.7200 | 2.7700 | 2.7700 | 43,448,281 |
| 21 Feb 2024 | 2.7100 | 2.8200 | 2.6800 | 2.7500 | 2.7500 | 50,409,665 |
| 20 Feb 2024 | 2.6800 | 2.7900 | 2.6300 | 2.7400 | 2.7400 | 44,326,429 |
| 19 Feb 2024 | 2.6900 | 2.7600 | 2.6400 | 2.7100 | 2.7100 | 51,815,176 |
| 08 Feb 2024 | 2.5200 | 2.6800 | 2.4800 | 2.6600 | 2.6600 | 49,394,096 |
| 07 Feb 2024 | 2.6000 | 2.6800 | 2.5000 | 2.5200 | 2.5200 | 49,969,248 |
| 06 Feb 2024 | 2.5400 | 2.7300 | 2.3900 | 2.6300 | 2.6300 | 69,503,874 |
| 05 Feb 2024 | 2.8300 | 2.8500 | 2.6600 | 2.6600 | 2.6600 | 75,024,168 |
| 02 Feb 2024 | 3.2200 | 3.2500 | 2.9400 | 2.9500 | 2.9500 | 152,024,772 |
| 01 Feb 2024 | 3.1400 | 3.4100 | 3.0800 | 3.2700 | 3.2700 | 158,936,610 |
| 31 Jan 2024 | 3.4500 | 3.6200 | 3.1100 | 3.2300 | 3.2300 | 207,242,860 |
| 30 Jan 2024 | 3.0700 | 3.3700 | 2.9400 | 3.3700 | 3.3700 | 174,160,448 |
| 29 Jan 2024 | 3.1300 | 3.2200 | 3.0400 | 3.0600 | 3.0600 | 95,204,500 |
| 26 Jan 2024 | 3.1000 | 3.2200 | 3.0700 | 3.1100 | 3.1100 | 76,476,030 |
| 25 Jan 2024 | 3.0400 | 3.2500 | 3.0200 | 3.1400 | 3.1400 | 130,220,514 |
| 24 Jan 2024 | 2.8500 | 3.1800 | 2.8400 | 3.0500 | 3.0500 | 153,617,668 |
| 23 Jan 2024 | 2.9800 | 3.0900 | 2.8500 | 2.8900 | 2.8900 | 144,017,731 |
| 22 Jan 2024 | 2.9300 | 3.2300 | 2.9200 | 3.0400 | 3.0400 | 164,735,816 |
| 19 Jan 2024 | 3.0400 | 3.0700 | 2.9300 | 2.9400 | 2.9400 | 65,910,360 |
| 18 Jan 2024 | 3.1000 | 3.1600 | 2.9800 | 3.0700 | 3.0700 | 129,509,525 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.