UK markets closed

Changshu Tianyin Electromechanical Co.,Ltd (300342.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
14.42+0.20 (+1.41%)
At close: 03:04PM CST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202414.3215.2514.2214.4214.4253,377,546
09 May 202414.2514.4914.1114.2214.2228,096,150
08 May 202414.4714.8214.0614.3714.3749,705,802
07 May 202413.1115.3313.0314.6214.6272,623,297
06 May 202413.0013.3512.9013.1113.1118,011,857
30 Apr 202413.1513.1912.7712.8112.8117,125,826
29 Apr 202412.7213.1912.6513.0913.0923,884,811
26 Apr 202412.1612.9212.1212.7212.7230,358,313
25 Apr 202412.6712.8512.5212.6212.6220,087,000
24 Apr 202412.4012.9012.3512.9012.9024,645,294
23 Apr 202412.2012.5612.1712.2312.2318,668,976
22 Apr 202412.8413.1312.3612.3812.3827,495,881
19 Apr 202412.1512.5911.9312.2712.2722,430,596
18 Apr 202412.2912.6612.1112.3212.3221,708,790
17 Apr 202411.8212.3411.8212.2912.2922,809,078
16 Apr 202412.7012.7011.2011.4311.4330,862,451
15 Apr 202413.0613.5512.6312.9612.9627,534,844
12 Apr 202412.6713.4612.6512.8312.8329,031,019
11 Apr 202412.4212.7512.3712.5012.5014,831,628
10 Apr 202413.3013.3012.4712.7012.7023,053,408
09 Apr 202413.4913.6213.1513.3813.3818,673,496
08 Apr 202413.7913.9513.3013.3213.3219,122,973
03 Apr 202414.8014.8013.6013.7913.7937,977,049
02 Apr 202415.0215.2214.7514.9314.9329,390,885
01 Apr 202415.4515.5914.9815.1215.1235,847,216
29 Mar 202414.5614.9814.4515.2415.2424,999,652
28 Mar 202413.2415.3513.1814.8814.8865,673,064
27 Mar 202413.6013.6012.9013.0613.0624,455,530
26 Mar 202413.5914.0113.5613.6213.6222,419,421
25 Mar 202414.4014.5413.6113.6513.6535,784,447
22 Mar 202415.0515.0514.2614.4614.4636,769,824
21 Mar 202414.7215.3614.5015.0515.0546,090,308
20 Mar 202414.7814.9814.5614.8314.8334,006,997
19 Mar 202414.3415.1814.2014.8714.8747,458,335
18 Mar 202414.3914.4814.1114.3814.3827,473,595
15 Mar 202414.0914.3113.8514.2714.2726,505,960
14 Mar 202414.3114.6013.8614.2214.2232,937,943
13 Mar 202414.3014.9014.0314.5014.5047,466,103
12 Mar 202413.9514.6413.8114.4114.4143,016,252
11 Mar 202413.8014.0813.6314.0014.0029,695,164
08 Mar 202413.3914.3313.0614.1214.1244,129,987
07 Mar 202414.8414.8713.4813.5513.5560,942,689
06 Mar 202413.8314.5013.5014.4514.4556,759,419
05 Mar 202413.3514.2713.0813.6813.6859,249,337
04 Mar 202413.3313.8213.0513.5413.5441,004,761
01 Mar 202412.9913.6612.8613.5013.5044,653,443
29 Feb 202412.1112.9812.1112.9612.9643,512,201
28 Feb 202413.6413.8512.0512.0512.0568,342,309
27 Feb 202413.0014.3513.0013.9413.9464,502,112
26 Feb 202412.5813.1812.3312.8312.8347,356,289
23 Feb 202411.8112.6511.5912.4612.4648,551,196
22 Feb 202411.1911.7211.1911.6911.6937,069,925
21 Feb 202410.7911.5910.7111.1911.1940,619,018
20 Feb 202410.5211.4910.3011.0811.0839,818,236
19 Feb 202410.1611.2810.0810.6010.6032,921,611
08 Feb 20249.2210.209.2210.1010.1027,050,126
07 Feb 20249.169.739.029.199.1928,776,424
06 Feb 20248.709.458.109.229.2226,151,832
05 Feb 20249.9710.098.688.848.8427,321,249
02 Feb 202410.9111.099.7610.1210.1219,735,967
01 Feb 202410.8611.1110.5210.8210.8215,048,515
31 Jan 202411.6011.7310.8410.9110.9115,660,693
30 Jan 202412.0112.1411.5411.5811.5811,753,619
29 Jan 202412.4112.4611.8911.9511.9512,885,851
26 Jan 202412.4912.6512.2912.3812.3817,151,212
25 Jan 202411.9512.7611.9512.6812.6829,602,137
24 Jan 202411.7512.0411.3911.9911.9917,749,969
23 Jan 202411.4411.7411.3311.6711.6713,144,475
22 Jan 202412.3012.5011.4011.5711.5718,376,920
19 Jan 202412.8213.0912.3012.3312.3316,659,984
18 Jan 202412.6812.9912.5112.9612.9618,887,733
17 Jan 202413.0113.4112.8112.8212.8220,669,111
16 Jan 202413.5313.7012.7413.1613.1632,057,142
15 Jan 202413.8014.2513.6813.7913.7935,001,207
12 Jan 202413.6114.9913.1914.4014.4045,093,619
11 Jan 202413.0013.5113.0013.4713.4711,462,724
10 Jan 202413.3013.3512.9013.0613.0611,427,052
09 Jan 202413.4413.6713.2013.4113.4114,651,679
08 Jan 202413.9013.9513.4013.4213.4212,958,921
05 Jan 202414.6414.6413.7213.8713.8720,729,456
04 Jan 202414.7014.8414.5714.6614.6611,910,515
03 Jan 202414.8614.9714.4714.7614.7621,420,533
02 Jan 202415.5015.6014.9014.9714.9727,690,028
29 Dec 202314.7315.5514.5615.3715.3745,394,336
28 Dec 202314.5415.0514.4114.8314.8341,013,260
27 Dec 202313.9214.7413.8514.6614.6644,194,050
26 Dec 202314.0614.1613.8313.9113.9110,484,465
25 Dec 202313.7914.3113.7914.1114.1111,926,825
22 Dec 202313.9614.3013.9214.0214.0216,708,225
21 Dec 202313.8814.1713.7914.0014.0010,892,402
20 Dec 202314.2914.3814.0014.0614.0610,247,929
19 Dec 202314.3514.4014.1714.3014.3012,731,519
18 Dec 202314.6614.7614.3314.3914.3917,528,401
15 Dec 202315.1215.1214.6014.6914.6923,081,957
14 Dec 202315.0015.4514.8515.0015.0033,249,283
13 Dec 202314.7915.2814.6815.0215.0233,357,946
12 Dec 202314.8214.9714.7214.7714.7711,781,034
11 Dec 202314.7314.9114.6414.8714.8715,381,874
08 Dec 202315.0815.2914.7314.7314.7321,616,618
07 Dec 202315.2615.3515.0215.0815.0813,213,195
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...