Tayho Advanced Materials Group Co., Ltd. (SHE:002254)
China
· Delayed Price · Currency is CNY 11.82
-0.34 (-2.80%)
At close: Mar 9, 2026
SHE:002254 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 12.00 | 12.06 | 11.47 | 11.82 | 11.82 | -2.80% | 23,497,671 |
| Mar 6, 2026 | 11.83 | 12.32 | 11.81 | 12.16 | 12.16 | 2.27% | 21,139,160 |
| Mar 5, 2026 | 12.02 | 12.13 | 11.80 | 11.89 | 11.89 | 0.68% | 13,025,180 |
| Mar 4, 2026 | 11.83 | 12.14 | 11.71 | 11.81 | 11.81 | -0.59% | 23,833,190 |
| Mar 3, 2026 | 13.03 | 13.10 | 11.80 | 11.88 | 11.88 | -8.76% | 39,525,590 |
| Mar 2, 2026 | 13.18 | 13.34 | 12.79 | 13.02 | 13.02 | -2.91% | 22,912,270 |
| Feb 27, 2026 | 13.35 | 13.72 | 13.26 | 13.41 | 13.41 | 0.22% | 16,542,900 |
| Feb 26, 2026 | 13.75 | 13.76 | 13.31 | 13.38 | 13.38 | -2.83% | 23,343,280 |
| Feb 25, 2026 | 13.35 | 13.92 | 13.20 | 13.77 | 13.77 | 2.84% | 29,622,230 |
| Feb 24, 2026 | 13.31 | 13.74 | 12.89 | 13.39 | 13.39 | 2.14% | 27,276,240 |
| Feb 13, 2026 | 13.47 | 13.47 | 13.01 | 13.11 | 13.11 | -2.89% | 26,911,004 |
| Feb 12, 2026 | 13.45 | 13.98 | 13.32 | 13.50 | 13.50 | -1.03% | 49,845,912 |
| Feb 11, 2026 | 12.46 | 13.64 | 12.34 | 13.64 | 13.64 | 10.00% | 40,255,280 |
| Feb 10, 2026 | 12.38 | 12.60 | 12.27 | 12.40 | 12.40 | -0.08% | 13,677,930 |
| Feb 9, 2026 | 12.52 | 12.59 | 12.23 | 12.41 | 12.41 | 1.31% | 12,606,770 |
| Feb 6, 2026 | 11.93 | 12.53 | 11.88 | 12.25 | 12.25 | 1.74% | 17,305,450 |
| Feb 5, 2026 | 12.26 | 12.36 | 11.89 | 12.04 | 12.04 | -2.11% | 18,486,770 |
| Feb 4, 2026 | 12.46 | 12.52 | 12.21 | 12.30 | 12.30 | -1.84% | 21,280,290 |
| Feb 3, 2026 | 12.24 | 12.53 | 12.17 | 12.53 | 12.53 | 4.16% | 26,105,819 |
| Feb 2, 2026 | 12.86 | 12.86 | 12.00 | 12.03 | 12.03 | -7.89% | 37,304,050 |
| Jan 30, 2026 | 13.21 | 13.31 | 12.54 | 13.06 | 13.06 | -2.25% | 25,241,690 |
| Jan 29, 2026 | 13.25 | 13.69 | 13.06 | 13.36 | 13.36 | 0.38% | 20,677,140 |
| Jan 28, 2026 | 13.22 | 13.45 | 12.90 | 13.31 | 13.31 | 0.76% | 20,296,790 |
| Jan 27, 2026 | 13.10 | 13.34 | 12.96 | 13.21 | 13.21 | 0.61% | 19,782,630 |
| Jan 26, 2026 | 13.69 | 13.72 | 13.00 | 13.13 | 13.13 | -4.99% | 33,311,050 |
| Jan 23, 2026 | 13.40 | 14.11 | 13.23 | 13.82 | 13.82 | 4.70% | 44,407,660 |
| Jan 22, 2026 | 13.13 | 13.35 | 12.97 | 13.20 | 13.20 | 0.38% | 28,652,020 |
| Jan 21, 2026 | 13.15 | 13.29 | 12.67 | 13.15 | 13.15 | 0.23% | 43,781,970 |
| Jan 20, 2026 | 12.51 | 13.36 | 12.45 | 13.12 | 13.12 | 5.55% | 58,106,960 |
| Jan 19, 2026 | 11.61 | 12.49 | 11.58 | 12.43 | 12.43 | 6.24% | 40,108,200 |
| Jan 16, 2026 | 12.07 | 12.10 | 11.60 | 11.70 | 11.70 | -3.31% | 24,918,610 |
| Jan 15, 2026 | 11.90 | 12.34 | 11.70 | 12.10 | 12.10 | 0.75% | 26,308,060 |
| Jan 14, 2026 | 12.00 | 12.46 | 11.80 | 12.01 | 12.01 | - | 45,804,930 |
| Jan 13, 2026 | 12.50 | 12.59 | 11.94 | 12.01 | 12.01 | -3.92% | 58,974,410 |
| Jan 12, 2026 | 11.95 | 12.57 | 11.85 | 12.50 | 12.50 | 4.25% | 45,880,160 |
| Jan 9, 2026 | 11.86 | 12.29 | 11.73 | 11.99 | 11.99 | 1.01% | 49,917,130 |
| Jan 8, 2026 | 11.66 | 12.17 | 11.40 | 11.87 | 11.87 | 1.37% | 56,151,880 |
| Jan 7, 2026 | 11.15 | 11.94 | 11.02 | 11.71 | 11.71 | 4.46% | 61,253,052 |
| Jan 6, 2026 | 11.02 | 11.40 | 10.90 | 11.21 | 11.21 | 1.72% | 69,439,274 |
| Jan 5, 2026 | 10.04 | 11.02 | 10.04 | 11.02 | 11.02 | 9.98% | 52,411,090 |
| Dec 31, 2025 | 10.15 | 10.16 | 9.97 | 10.02 | 10.02 | -1.28% | 10,404,810 |
| Dec 30, 2025 | 10.24 | 10.24 | 10.05 | 10.15 | 10.15 | -1.17% | 16,368,800 |
| Dec 29, 2025 | 9.89 | 10.36 | 9.78 | 10.27 | 10.27 | 4.48% | 30,708,240 |
| Dec 26, 2025 | 9.88 | 9.90 | 9.77 | 9.83 | 9.83 | -0.51% | 8,667,356 |
| Dec 25, 2025 | 9.72 | 9.94 | 9.66 | 9.88 | 9.88 | 2.07% | 13,266,490 |
| Dec 24, 2025 | 9.51 | 9.70 | 9.47 | 9.68 | 9.68 | 1.79% | 8,108,826 |
| Dec 23, 2025 | 9.61 | 9.62 | 9.48 | 9.51 | 9.51 | -1.04% | 8,757,438 |
| Dec 22, 2025 | 9.71 | 9.77 | 9.61 | 9.61 | 9.61 | -0.52% | 7,864,177 |
| Dec 19, 2025 | 9.65 | 9.73 | 9.60 | 9.66 | 9.66 | 0.21% | 8,065,859 |
| Dec 18, 2025 | 9.45 | 9.78 | 9.44 | 9.64 | 9.64 | 1.69% | 11,286,940 |
| Dec 17, 2025 | 9.50 | 9.53 | 9.35 | 9.48 | 9.48 | -0.52% | 7,295,612 |
| Dec 16, 2025 | 9.51 | 9.56 | 9.42 | 9.53 | 9.53 | -0.31% | 9,603,234 |
| Dec 15, 2025 | 9.26 | 9.62 | 9.22 | 9.56 | 9.56 | 3.13% | 15,174,180 |
| Dec 12, 2025 | 9.27 | 9.35 | 9.25 | 9.27 | 9.27 | 0.76% | 6,754,467 |
| Dec 11, 2025 | 9.37 | 9.38 | 9.20 | 9.20 | 9.20 | -1.60% | 8,130,989 |
| Dec 10, 2025 | 9.39 | 9.41 | 9.28 | 9.35 | 9.35 | -0.64% | 7,990,300 |
| Dec 9, 2025 | 9.49 | 9.51 | 9.40 | 9.41 | 9.41 | -0.63% | 5,729,771 |
| Dec 8, 2025 | 9.54 | 9.57 | 9.47 | 9.47 | 9.47 | -0.53% | 7,033,960 |
| Dec 5, 2025 | 9.33 | 9.54 | 9.33 | 9.52 | 9.52 | 1.06% | 7,080,440 |
| Dec 4, 2025 | 9.54 | 9.54 | 9.40 | 9.42 | 9.42 | -1.15% | 6,232,233 |
| Dec 3, 2025 | 9.67 | 9.68 | 9.48 | 9.53 | 9.53 | -1.14% | 9,124,889 |
| Dec 2, 2025 | 9.70 | 9.71 | 9.60 | 9.64 | 9.64 | -0.52% | 6,265,368 |
| Dec 1, 2025 | 9.70 | 9.79 | 9.68 | 9.69 | 9.69 | - | 9,013,604 |
| Nov 28, 2025 | 9.67 | 9.71 | 9.60 | 9.69 | 9.69 | 0.41% | 7,456,160 |
| Nov 27, 2025 | 9.68 | 9.72 | 9.61 | 9.65 | 9.65 | 0.10% | 7,275,844 |
| Nov 26, 2025 | 9.78 | 9.81 | 9.61 | 9.64 | 9.64 | -1.53% | 13,296,946 |
| Nov 25, 2025 | 9.85 | 9.85 | 9.76 | 9.79 | 9.79 | -0.10% | 10,245,870 |
| Nov 24, 2025 | 9.80 | 9.85 | 9.67 | 9.80 | 9.80 | 0.10% | 10,346,210 |
| Nov 21, 2025 | 10.26 | 10.29 | 9.77 | 9.79 | 9.79 | -5.04% | 22,763,070 |
| Nov 20, 2025 | 10.41 | 10.53 | 10.26 | 10.31 | 10.31 | -0.48% | 11,326,750 |
| Nov 19, 2025 | 10.43 | 10.50 | 10.26 | 10.36 | 10.36 | -0.96% | 10,291,000 |
| Nov 18, 2025 | 10.58 | 10.63 | 10.40 | 10.46 | 10.46 | -1.69% | 12,837,070 |
| Nov 17, 2025 | 10.62 | 10.69 | 10.50 | 10.64 | 10.64 | 0.19% | 16,590,560 |
| Nov 14, 2025 | 10.71 | 10.82 | 10.61 | 10.62 | 10.62 | -1.12% | 21,452,220 |
| Nov 13, 2025 | 10.35 | 10.87 | 10.30 | 10.74 | 10.74 | 4.27% | 43,210,080 |
| Nov 12, 2025 | 10.35 | 10.37 | 10.23 | 10.30 | 10.30 | -0.48% | 10,365,130 |
| Nov 11, 2025 | 10.35 | 10.37 | 10.29 | 10.35 | 10.35 | - | 10,677,680 |
| Nov 10, 2025 | 10.25 | 10.40 | 10.25 | 10.35 | 10.35 | 1.07% | 16,593,630 |
| Nov 7, 2025 | 9.97 | 10.30 | 9.95 | 10.24 | 10.24 | 2.40% | 24,908,160 |
| Nov 6, 2025 | 10.00 | 10.04 | 9.99 | 10.00 | 10.00 | - | 8,652,700 |
| Nov 5, 2025 | 9.92 | 10.02 | 9.86 | 10.00 | 10.00 | 0.10% | 7,069,461 |
| Nov 4, 2025 | 10.04 | 10.09 | 9.96 | 9.99 | 9.99 | -0.40% | 9,770,648 |
| Nov 3, 2025 | 10.01 | 10.04 | 9.97 | 10.03 | 10.03 | 0.10% | 8,224,363 |
| Oct 31, 2025 | 9.99 | 10.05 | 9.96 | 10.02 | 10.02 | 0.30% | 10,005,070 |
| Oct 30, 2025 | 10.04 | 10.10 | 9.98 | 9.99 | 9.99 | -1.19% | 8,741,000 |
| Oct 29, 2025 | 10.03 | 10.12 | 9.93 | 10.11 | 10.11 | 0.80% | 9,795,907 |
| Oct 28, 2025 | 10.03 | 10.09 | 9.99 | 10.03 | 10.03 | - | 5,659,492 |
| Oct 27, 2025 | 10.09 | 10.11 | 9.98 | 10.03 | 10.03 | -0.59% | 8,666,412 |
| Oct 24, 2025 | 10.11 | 10.18 | 10.06 | 10.09 | 10.09 | -0.30% | 8,422,433 |
| Oct 23, 2025 | 9.86 | 10.13 | 9.83 | 10.12 | 10.12 | 2.64% | 13,212,830 |
| Oct 22, 2025 | 9.86 | 9.91 | 9.82 | 9.86 | 9.86 | - | 4,648,499 |
| Oct 21, 2025 | 9.84 | 9.89 | 9.78 | 9.86 | 9.86 | 0.61% | 5,607,840 |
| Oct 20, 2025 | 9.89 | 9.92 | 9.77 | 9.80 | 9.80 | - | 6,367,911 |
| Oct 17, 2025 | 10.00 | 10.02 | 9.76 | 9.80 | 9.80 | -1.51% | 8,645,609 |
| Oct 16, 2025 | 10.06 | 10.06 | 9.93 | 9.95 | 9.95 | -1.29% | 6,967,149 |
| Oct 15, 2025 | 10.02 | 10.15 | 10.00 | 10.08 | 10.08 | 1.10% | 9,151,579 |
| Oct 14, 2025 | 10.03 | 10.12 | 9.94 | 9.97 | 9.97 | -0.60% | 11,342,900 |
| Oct 13, 2025 | 9.75 | 10.05 | 9.75 | 10.03 | 10.03 | 0.20% | 11,469,570 |
| Oct 10, 2025 | 9.97 | 10.03 | 9.90 | 10.01 | 10.01 | -0.10% | 11,133,810 |
| Oct 9, 2025 | 9.92 | 10.09 | 9.88 | 10.02 | 10.02 | 1.42% | 12,287,100 |