Anhui Tuoshan Heavy Industry Co., Ltd. (SHE:001226)
China
· Delayed Price · Currency is CNY 45.68
+0.38 (0.84%)
Mar 10, 2026, 11:35 AM CST
SHE:001226 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.93 | 46.03 | 44.40 | 45.30 | 45.30 | -2.81% | 1,295,700 |
| Mar 6, 2026 | 44.70 | 46.66 | 44.70 | 46.61 | 46.61 | 4.93% | 1,491,900 |
| Mar 5, 2026 | 44.25 | 45.38 | 43.20 | 44.42 | 44.42 | 2.42% | 1,194,500 |
| Mar 4, 2026 | 42.30 | 43.69 | 42.00 | 43.37 | 43.37 | 1.02% | 1,038,300 |
| Mar 3, 2026 | 45.00 | 45.43 | 42.74 | 42.93 | 42.93 | -4.83% | 1,102,502 |
| Mar 2, 2026 | 45.60 | 45.68 | 44.10 | 45.11 | 45.11 | -0.90% | 1,138,400 |
| Feb 27, 2026 | 45.54 | 45.80 | 44.58 | 45.52 | 45.52 | -0.04% | 1,036,000 |
| Feb 26, 2026 | 47.35 | 47.35 | 44.85 | 45.54 | 45.54 | -2.94% | 1,636,100 |
| Feb 25, 2026 | 46.58 | 47.60 | 46.10 | 46.92 | 46.92 | 0.67% | 1,775,100 |
| Feb 24, 2026 | 48.87 | 49.09 | 45.18 | 46.61 | 46.61 | -4.60% | 2,754,800 |
| Feb 13, 2026 | 52.58 | 52.60 | 48.33 | 48.86 | 48.86 | -8.69% | 3,801,993 |
| Feb 12, 2026 | 54.40 | 54.40 | 52.20 | 53.51 | 53.51 | -1.62% | 1,625,894 |
| Feb 11, 2026 | 52.40 | 54.76 | 51.95 | 54.39 | 54.39 | 3.29% | 2,280,727 |
| Feb 10, 2026 | 51.50 | 53.50 | 50.53 | 52.66 | 52.66 | 3.05% | 1,981,027 |
| Feb 9, 2026 | 51.19 | 51.19 | 49.66 | 51.10 | 51.10 | 0.81% | 1,410,300 |
| Feb 6, 2026 | 51.94 | 52.10 | 50.60 | 50.69 | 50.69 | -2.41% | 1,072,300 |
| Feb 5, 2026 | 52.34 | 52.76 | 51.55 | 51.94 | 51.94 | -0.42% | 709,700 |
| Feb 4, 2026 | 53.59 | 53.59 | 51.81 | 52.16 | 52.16 | -1.53% | 1,195,800 |
| Feb 3, 2026 | 52.00 | 53.20 | 51.84 | 52.97 | 52.97 | 2.79% | 1,332,501 |
| Feb 2, 2026 | 51.80 | 54.01 | 50.50 | 51.53 | 51.53 | -0.58% | 2,543,700 |
| Jan 30, 2026 | 48.70 | 51.97 | 48.70 | 51.83 | 51.83 | 6.25% | 2,531,550 |
| Jan 29, 2026 | 50.25 | 50.94 | 48.20 | 48.78 | 48.78 | -3.02% | 1,333,100 |
| Jan 28, 2026 | 51.85 | 52.88 | 50.02 | 50.30 | 50.30 | -2.95% | 1,607,900 |
| Jan 27, 2026 | 50.05 | 52.00 | 50.00 | 51.83 | 51.83 | 3.64% | 1,632,360 |
| Jan 26, 2026 | 50.77 | 51.58 | 49.00 | 50.01 | 50.01 | -1.71% | 1,405,700 |
| Jan 23, 2026 | 51.60 | 52.10 | 50.55 | 50.88 | 50.88 | -1.38% | 1,855,900 |
| Jan 22, 2026 | 50.23 | 52.66 | 50.12 | 51.59 | 51.59 | 2.71% | 2,063,125 |
| Jan 21, 2026 | 48.00 | 50.56 | 47.50 | 50.23 | 50.23 | 5.08% | 2,924,620 |
| Jan 20, 2026 | 48.40 | 50.78 | 47.51 | 47.80 | 47.80 | -1.24% | 2,344,700 |
| Jan 19, 2026 | 48.48 | 48.90 | 47.60 | 48.40 | 48.40 | -0.12% | 1,283,300 |
| Jan 16, 2026 | 48.78 | 49.09 | 47.90 | 48.46 | 48.46 | -0.59% | 1,676,100 |
| Jan 15, 2026 | 46.80 | 50.50 | 46.80 | 48.75 | 48.75 | 2.83% | 2,355,032 |
| Jan 14, 2026 | 47.27 | 47.77 | 46.53 | 47.41 | 47.41 | 1.39% | 1,879,200 |
| Jan 13, 2026 | 47.87 | 48.98 | 46.75 | 46.76 | 46.76 | -2.38% | 2,248,400 |
| Jan 12, 2026 | 44.94 | 49.01 | 44.69 | 47.90 | 47.90 | 6.56% | 3,602,600 |
| Jan 9, 2026 | 45.35 | 45.54 | 44.00 | 44.95 | 44.95 | -0.62% | 1,710,900 |
| Jan 8, 2026 | 44.15 | 46.74 | 44.15 | 45.23 | 45.23 | 2.47% | 1,461,600 |
| Jan 7, 2026 | 44.15 | 44.39 | 43.61 | 44.14 | 44.14 | -0.05% | 1,127,600 |
| Jan 6, 2026 | 43.78 | 44.40 | 42.46 | 44.16 | 44.16 | 0.68% | 1,850,000 |
| Jan 5, 2026 | 44.23 | 44.38 | 43.50 | 43.86 | 43.86 | -0.77% | 1,265,100 |
| Dec 31, 2025 | 43.77 | 44.48 | 43.02 | 44.20 | 44.20 | 1.80% | 1,326,700 |
| Dec 30, 2025 | 44.45 | 44.96 | 43.11 | 43.42 | 43.42 | -2.32% | 1,121,000 |
| Dec 29, 2025 | 45.38 | 45.79 | 44.33 | 44.45 | 44.45 | -2.35% | 1,381,400 |
| Dec 26, 2025 | 44.43 | 45.85 | 44.29 | 45.52 | 45.52 | 1.11% | 2,654,500 |
| Dec 25, 2025 | 43.32 | 46.76 | 43.32 | 45.02 | 45.02 | 5.90% | 4,574,800 |
| Dec 24, 2025 | 42.51 | 43.00 | 42.01 | 42.51 | 42.51 | -0.82% | 1,318,000 |
| Dec 23, 2025 | 42.42 | 43.05 | 41.50 | 42.86 | 42.86 | 1.23% | 1,431,000 |
| Dec 22, 2025 | 43.78 | 43.79 | 41.80 | 42.34 | 42.34 | -3.31% | 1,444,800 |
| Dec 19, 2025 | 43.66 | 43.81 | 42.85 | 43.79 | 43.79 | 1.30% | 1,221,700 |
| Dec 18, 2025 | 43.76 | 43.94 | 42.59 | 43.23 | 43.23 | -1.32% | 1,851,800 |
| Dec 17, 2025 | 45.00 | 45.70 | 43.11 | 43.81 | 43.81 | -3.82% | 3,263,900 |
| Dec 16, 2025 | 44.20 | 46.19 | 43.86 | 45.55 | 45.55 | 2.41% | 3,898,502 |
| Dec 15, 2025 | 42.36 | 46.25 | 42.32 | 44.48 | 44.48 | 3.39% | 4,075,460 |
| Dec 12, 2025 | 41.59 | 43.76 | 41.02 | 43.02 | 43.02 | 4.29% | 4,238,600 |
| Dec 11, 2025 | 40.52 | 41.50 | 40.04 | 41.25 | 41.25 | 1.10% | 2,337,360 |
| Dec 10, 2025 | 40.41 | 41.87 | 40.30 | 40.80 | 40.80 | 1.37% | 1,752,400 |
| Dec 9, 2025 | 40.92 | 41.00 | 39.83 | 40.25 | 40.25 | -1.64% | 1,339,900 |
| Dec 8, 2025 | 40.50 | 41.20 | 39.80 | 40.92 | 40.92 | 1.04% | 1,776,300 |
| Dec 5, 2025 | 40.18 | 41.17 | 39.91 | 40.50 | 40.50 | 0.07% | 1,607,460 |
| Dec 4, 2025 | 41.64 | 41.68 | 40.19 | 40.47 | 40.47 | -2.74% | 1,867,100 |
| Dec 3, 2025 | 39.52 | 41.98 | 38.20 | 41.61 | 41.61 | 6.34% | 4,685,200 |
| Dec 2, 2025 | 39.65 | 40.75 | 39.01 | 39.13 | 39.13 | -2.05% | 1,510,200 |
| Dec 1, 2025 | 40.01 | 40.49 | 39.55 | 39.95 | 39.95 | -0.15% | 972,600 |
| Nov 28, 2025 | 39.32 | 40.17 | 39.00 | 40.01 | 40.01 | 1.73% | 1,255,200 |
| Nov 27, 2025 | 39.33 | 39.99 | 39.06 | 39.33 | 39.33 | -0.23% | 1,179,300 |
| Nov 26, 2025 | 39.60 | 40.88 | 39.33 | 39.42 | 39.42 | -1.15% | 1,823,100 |
| Nov 25, 2025 | 39.76 | 40.62 | 39.11 | 39.88 | 39.88 | 0.28% | 1,981,300 |
| Nov 24, 2025 | 40.93 | 41.43 | 38.78 | 39.77 | 39.77 | -0.92% | 3,151,300 |
| Nov 21, 2025 | 39.00 | 42.60 | 38.22 | 40.14 | 40.14 | 3.40% | 4,444,200 |
| Nov 20, 2025 | 39.29 | 39.43 | 38.41 | 38.82 | 38.82 | -0.61% | 1,087,610 |
| Nov 19, 2025 | 39.15 | 39.47 | 38.24 | 39.06 | 39.06 | -0.38% | 1,118,810 |
| Nov 18, 2025 | 40.18 | 40.18 | 38.78 | 39.21 | 39.21 | -2.12% | 1,367,900 |
| Nov 17, 2025 | 38.58 | 40.64 | 38.21 | 40.06 | 40.06 | 5.17% | 2,682,500 |
| Nov 14, 2025 | 37.77 | 38.78 | 37.68 | 38.09 | 38.09 | 0.16% | 1,063,100 |
| Nov 13, 2025 | 37.46 | 38.22 | 37.12 | 38.03 | 38.03 | 1.63% | 1,057,910 |
| Nov 12, 2025 | 38.10 | 38.80 | 37.33 | 37.42 | 37.42 | -1.53% | 848,500 |
| Nov 11, 2025 | 37.89 | 38.25 | 37.50 | 38.00 | 38.00 | 0.29% | 769,500 |
| Nov 10, 2025 | 38.60 | 38.70 | 37.53 | 37.89 | 37.89 | -1.12% | 852,700 |
| Nov 7, 2025 | 38.02 | 38.50 | 37.56 | 38.32 | 38.32 | 1.35% | 1,176,500 |
| Nov 6, 2025 | 37.86 | 38.50 | 37.80 | 37.81 | 37.81 | -0.05% | 1,120,600 |
| Nov 5, 2025 | 37.20 | 37.97 | 37.10 | 37.83 | 37.83 | 0.96% | 938,600 |
| Nov 4, 2025 | 37.38 | 38.10 | 37.00 | 37.47 | 37.47 | 0.75% | 932,900 |
| Nov 3, 2025 | 37.17 | 37.67 | 36.88 | 37.19 | 37.19 | 0.60% | 791,400 |
| Oct 31, 2025 | 36.40 | 37.43 | 36.40 | 36.97 | 36.97 | 1.26% | 1,144,500 |
| Oct 30, 2025 | 36.91 | 37.20 | 36.38 | 36.51 | 36.51 | -1.06% | 1,162,500 |
| Oct 29, 2025 | 38.37 | 38.37 | 36.70 | 36.90 | 36.90 | -3.02% | 2,143,300 |
| Oct 28, 2025 | 37.63 | 38.47 | 37.50 | 38.05 | 38.05 | 0.16% | 949,900 |
| Oct 27, 2025 | 38.22 | 39.03 | 37.77 | 37.99 | 37.99 | 1.04% | 1,379,000 |
| Oct 24, 2025 | 38.50 | 38.97 | 37.53 | 37.60 | 37.60 | -2.36% | 1,449,360 |
| Oct 23, 2025 | 38.58 | 38.84 | 37.50 | 38.51 | 38.51 | -1.10% | 1,523,900 |
| Oct 22, 2025 | 38.64 | 40.05 | 38.17 | 38.94 | 38.94 | -0.38% | 2,450,800 |
| Oct 21, 2025 | 38.30 | 39.35 | 37.33 | 39.09 | 39.09 | 3.80% | 1,930,110 |
| Oct 20, 2025 | 37.65 | 38.26 | 37.23 | 37.66 | 37.66 | 0.61% | 1,162,939 |
| Oct 17, 2025 | 39.00 | 39.28 | 37.25 | 37.43 | 37.43 | -3.90% | 1,893,360 |
| Oct 16, 2025 | 40.15 | 40.15 | 38.74 | 38.95 | 38.95 | -2.45% | 1,684,300 |
| Oct 15, 2025 | 39.50 | 40.19 | 39.10 | 39.93 | 39.93 | 2.18% | 1,868,300 |
| Oct 14, 2025 | 40.99 | 41.94 | 38.98 | 39.08 | 39.08 | -4.22% | 3,402,929 |
| Oct 13, 2025 | 39.55 | 41.73 | 39.05 | 40.80 | 40.80 | -2.25% | 3,094,200 |
| Oct 10, 2025 | 42.98 | 45.27 | 41.55 | 41.74 | 41.74 | -2.95% | 5,030,160 |
| Oct 9, 2025 | 42.95 | 43.01 | 41.00 | 43.01 | 43.01 | 0.14% | 4,143,639 |