Skip to main content
Triangle Tyre Co.,Ltd (SHA:601163)
China flag China · Delayed Price · Currency is CNY
14.69
-0.29 (-1.94%)
At close: Mar 9, 2026

Triangle Tyre Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.7815.0514.7614.9814.981.28%4,103,496
Mar 5, 202614.9615.0514.7414.7914.79-0.20%5,467,411
Mar 4, 202615.3115.3114.7114.8214.82-3.64%8,992,095
Mar 3, 202615.5415.7015.3515.3815.38-1.03%7,074,925
Mar 2, 202615.5315.6515.3215.5415.540.06%7,027,315
Feb 27, 202615.4515.5415.3615.5315.530.45%4,141,411
Feb 26, 202615.4415.5315.3415.4615.460.26%5,619,004
Feb 25, 202615.2415.6215.2415.4215.420.46%5,904,318
Feb 24, 202615.4315.4515.2015.3515.351.25%4,460,696
Feb 13, 202615.3715.4215.1615.1615.16-1.30%4,257,600
Feb 12, 202615.4015.4815.3215.3615.36-0.13%4,269,944
Feb 11, 202615.2915.4515.2915.3815.380.59%4,174,546
Feb 10, 202615.4315.4315.2615.2915.29-0.65%4,225,765
Feb 9, 202615.4915.5415.3615.3915.39-0.39%6,875,100
Feb 6, 202615.4815.6515.3715.4515.45-0.71%8,016,426
Feb 5, 202615.5515.6515.4815.5615.56-0.26%6,039,591
Feb 4, 202615.4115.7215.3315.6015.601.17%8,438,039
Feb 3, 202615.3115.4515.2315.4215.421.45%6,420,579
Feb 2, 202615.4315.5815.2015.2015.20-1.62%7,422,241
Jan 30, 202615.4915.7215.2915.4515.45-0.39%8,740,906
Jan 29, 202615.6515.8515.4815.5115.51-1.34%9,838,202
Jan 28, 202615.5015.7815.3215.7215.722.08%12,356,270
Jan 27, 202615.5015.6315.2115.4015.40-1.22%9,255,700
Jan 26, 202615.4815.6815.4115.5915.591.04%12,609,595
Jan 23, 202615.5715.6715.3815.4315.43-0.90%15,934,770
Jan 22, 202615.8515.8815.5515.5715.57-0.76%10,780,530
Jan 21, 202615.7515.9515.6115.6915.69-0.76%16,408,050
Jan 20, 202615.6716.0415.3615.8115.81-3.36%38,341,180
Jan 19, 202616.1417.0816.0616.3616.365.34%57,095,800
Jan 16, 202615.5315.5315.3415.5315.539.99%30,239,854
Jan 15, 202614.1314.2014.0814.1214.12-4,144,655
Jan 14, 202614.3014.3214.1114.1214.12-1.05%8,941,561
Jan 13, 202614.3914.4014.2114.2714.27-0.83%5,915,850
Jan 12, 202614.2514.3914.2214.3914.390.98%5,322,779
Jan 9, 202614.1914.2514.1614.2514.250.21%4,933,971
Jan 8, 202614.2714.3014.1814.2214.22-0.35%4,230,529
Jan 7, 202614.3314.3614.2414.2714.27-0.56%3,720,000
Jan 6, 202614.2914.3514.1814.3514.351.20%4,951,400
Jan 5, 202614.2914.3114.1314.1814.18-0.77%7,462,490
Dec 31, 202514.3214.3714.2214.2914.29-2,492,394
Dec 30, 202514.3314.3914.2514.2914.29-0.42%2,804,738
Dec 29, 202514.4914.5314.3414.3514.35-0.97%3,705,716
Dec 26, 202514.6014.6814.4814.4914.49-0.55%2,759,290
Dec 25, 202514.4814.6514.4814.5714.570.62%3,102,411
Dec 24, 202514.3814.5114.3714.4814.480.56%2,715,156
Dec 23, 202514.5114.5814.4014.4014.40-0.55%3,106,473
Dec 22, 202514.6214.7014.4814.4814.48-0.82%2,907,634
Dec 19, 202514.6514.7414.5514.6014.600.07%3,907,400
Dec 18, 202514.2614.6614.2114.5914.592.46%4,603,871
Dec 17, 202514.2314.3414.1214.2414.24-0.56%3,238,465
Dec 16, 202514.3114.3614.1514.3214.320.14%3,161,500
Dec 15, 202514.2514.3614.2114.3014.300.21%3,017,600
Dec 12, 202514.5014.5314.2514.2714.27-1.31%4,710,885
Dec 11, 202514.7514.8214.4414.4614.46-1.83%4,859,100
Dec 10, 202514.5914.8914.5314.7314.730.68%5,141,894
Dec 9, 202514.8214.8214.6214.6314.63-1.28%3,544,550
Dec 8, 202515.0515.0614.7714.8214.82-1.27%5,331,200
Dec 5, 202514.7115.1514.6715.0115.012.11%6,239,791
Dec 4, 202514.7514.7614.6314.7014.70-2,225,500
Dec 3, 202514.6214.7314.5214.7014.700.89%3,242,800
Dec 2, 202514.4714.5814.4014.5714.570.83%3,749,000
Dec 1, 202514.5014.6214.4014.4514.45-0.89%5,367,900
Nov 28, 202514.6414.6514.5314.5814.58-2,341,683
Nov 27, 202514.6014.6814.5314.5814.58-2,221,083
Nov 26, 202514.7014.7214.5414.5814.58-0.48%3,332,000
Nov 25, 202514.6814.7414.5214.6514.650.69%4,128,049
Nov 24, 202514.4714.6714.4214.5514.551.04%4,984,056
Nov 21, 202514.8214.8214.4014.4014.40-2.83%5,041,241
Nov 20, 202514.9514.9914.7914.8214.82-0.40%3,105,300
Nov 19, 202514.8614.9914.7814.8814.880.13%2,983,002
Nov 18, 202514.9814.9814.8314.8614.86-0.60%3,409,322
Nov 17, 202515.1815.1814.8814.9514.95-1.32%4,711,900
Nov 14, 202515.1515.3015.0815.1515.15-0.53%3,892,600
Nov 13, 202515.1715.3615.1115.2315.230.40%4,357,968
Nov 12, 202515.3915.4615.1715.1715.17-1.37%5,698,403
Nov 11, 202515.2515.5015.2015.3815.381.18%8,404,538
Nov 10, 202515.0615.2114.9915.2015.201.33%5,692,381
Nov 7, 202514.9715.0414.9115.0015.000.20%3,445,766
Nov 6, 202514.8615.1014.8514.9714.970.54%3,862,422
Nov 5, 202514.9614.9714.7714.8914.89-0.13%4,041,388
Nov 4, 202514.8615.1014.7914.9114.910.40%7,770,868
Nov 3, 202514.8114.8714.6814.8514.850.41%6,974,588
Oct 31, 202514.4414.8514.3514.7914.793.64%14,235,590
Oct 30, 202514.2214.3714.1214.2714.270.35%3,962,501
Oct 29, 202514.3014.3114.1714.2214.22-0.21%2,286,710
Oct 28, 202514.2514.3214.2014.2514.250.35%2,355,574
Oct 27, 202514.2614.2814.1614.2014.20-0.21%2,668,900
Oct 24, 202514.2514.3014.1814.2314.23-3,132,856
Oct 23, 202514.1014.2314.0814.2314.230.71%2,420,956
Oct 22, 202514.1514.2014.1014.1314.13-0.21%2,468,956
Oct 21, 202514.1814.2414.1014.1614.160.43%2,931,620
Oct 20, 202514.1914.2514.0114.1014.10-0.21%3,560,100
Oct 17, 202514.2614.3614.1314.1314.13-1.12%4,473,623
Oct 16, 202514.2514.3314.1814.2914.290.14%4,712,089
Oct 15, 202514.1214.2914.0514.2714.271.42%6,409,322
Oct 14, 202514.0014.0813.9514.0714.070.64%3,680,826
Oct 13, 202513.9014.0413.8513.9813.98-0.57%4,650,931
Oct 10, 202514.0314.1013.9514.0614.060.43%3,635,045
Oct 9, 202513.9314.0313.8014.0014.001.08%4,268,463
Sep 30, 202513.8513.9213.8313.8513.85-0.07%2,503,100