Skip to main content
Triangle Tyre Co.,Ltd (SHA:601163)
China flag China · Delayed Price · Currency is CNY
14.79
+0.19 (1.30%)
Apr 29, 2026, 3:00 PM CST

Triangle Tyre Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.6214.9114.5614.84-1.64%9,035,424
Apr 28, 202614.2514.6814.2114.6014.602.31%8,031,351
Apr 27, 202613.9614.5813.9614.2714.272.29%7,887,141
Apr 24, 202614.0714.0713.8913.9513.95-0.85%3,200,699
Apr 23, 202613.9714.1713.8514.0714.070.79%5,112,577
Apr 22, 202613.9414.0113.9013.9613.96-0.14%2,512,478
Apr 21, 202613.9514.0313.9413.9813.980.07%2,773,903
Apr 20, 202614.0914.1813.9313.9713.97-0.85%4,035,426
Apr 17, 202614.2114.2914.0814.0914.09-0.91%4,360,100
Apr 16, 202614.1814.4514.1614.2214.221.07%4,788,762
Apr 15, 202614.1314.1714.0714.0714.070.14%3,362,827
Apr 14, 202613.9814.0713.9014.0514.050.93%2,923,400
Apr 13, 202614.0214.1013.9013.9213.92-1.07%2,924,419
Apr 10, 202614.1514.2514.0714.0714.070.07%3,226,100
Apr 9, 202614.1514.2514.0514.0614.06-1.33%2,925,996
Apr 8, 202614.0614.2514.0514.2514.252.81%3,361,406
Apr 7, 202613.9814.0713.7813.8613.86-0.86%3,220,812
Apr 3, 202614.3814.4113.9713.9813.98-2.85%4,733,100
Apr 2, 202614.3014.4414.2814.3914.39-0.07%3,705,900
Apr 1, 202614.1814.4814.0614.4014.403.30%6,686,825
Mar 31, 202614.0014.2013.9313.9413.94-0.14%3,524,803
Mar 30, 202613.8014.0113.6413.9613.960.43%4,490,102
Mar 27, 202613.8113.9713.7913.9013.90-3,280,656
Mar 26, 202613.9014.0613.8113.9013.90-0.43%3,088,026
Mar 25, 202613.7613.9713.7513.9613.961.45%4,310,700
Mar 24, 202613.6913.7813.5513.7613.761.55%4,155,721
Mar 23, 202614.3614.4013.4313.5513.55-5.64%9,303,234
Mar 20, 202614.4814.5914.3414.3614.36-0.90%3,620,500
Mar 19, 202614.6814.7314.4614.4914.49-1.96%3,989,196
Mar 18, 202614.8114.8914.6914.7814.78-0.34%3,305,300
Mar 17, 202614.9015.0514.8214.8314.83-0.67%3,013,403
Mar 16, 202614.9915.0814.9114.9314.93-0.40%4,675,100
Mar 13, 202615.0915.2614.9614.9914.99-0.93%4,531,296
Mar 12, 202615.0415.3115.0415.1315.130.20%5,608,203
Mar 11, 202614.8315.1914.8015.1015.101.82%6,961,041
Mar 10, 202614.8014.8614.7414.8314.830.95%4,026,321
Mar 9, 202614.9014.9314.6414.6914.69-1.94%7,235,967
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