Tayho Advanced Materials Group Co., Ltd. (SHE:002254)
China
· Delayed Price · Currency is CNY 10.95
+0.09 (0.83%)
Apr 29, 2026, 3:04 PM CST
SHE:002254 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.75 | 10.99 | 10.69 | 10.95 | 10.95 | 0.83% | 18,084,048 |
| Apr 28, 2026 | 10.83 | 10.98 | 10.56 | 10.86 | 10.86 | 0.09% | 21,539,188 |
| Apr 27, 2026 | 10.69 | 10.93 | 10.47 | 10.85 | 10.85 | 1.40% | 23,065,113 |
| Apr 24, 2026 | 10.84 | 10.88 | 10.60 | 10.70 | 10.70 | -1.74% | 21,308,183 |
| Apr 23, 2026 | 10.88 | 11.15 | 10.81 | 10.89 | 10.89 | 0.18% | 25,933,770 |
| Apr 22, 2026 | 10.47 | 10.95 | 10.45 | 10.87 | 10.87 | 3.13% | 30,435,589 |
| Apr 21, 2026 | 10.46 | 10.73 | 10.40 | 10.54 | 10.54 | 0.76% | 19,752,390 |
| Apr 20, 2026 | 10.30 | 10.63 | 10.21 | 10.46 | 10.46 | 1.55% | 22,605,376 |
| Apr 17, 2026 | 10.10 | 10.38 | 10.00 | 10.30 | 10.30 | 1.98% | 28,179,820 |
| Apr 16, 2026 | 10.03 | 10.19 | 9.98 | 10.10 | 10.10 | 0.40% | 19,673,999 |
| Apr 15, 2026 | 10.53 | 10.58 | 10.02 | 10.06 | 10.06 | -4.28% | 29,650,356 |
| Apr 14, 2026 | 10.82 | 10.85 | 10.38 | 10.51 | 10.51 | -2.87% | 30,223,157 |
| Apr 13, 2026 | 10.68 | 10.94 | 10.65 | 10.82 | 10.82 | 1.31% | 20,915,200 |
| Apr 10, 2026 | 10.66 | 10.82 | 10.63 | 10.68 | 10.68 | 0.28% | 11,994,480 |
| Apr 9, 2026 | 10.57 | 10.76 | 10.51 | 10.65 | 10.65 | -0.28% | 15,158,150 |
| Apr 8, 2026 | 10.65 | 10.73 | 10.47 | 10.68 | 10.68 | 2.79% | 16,832,900 |
| Apr 7, 2026 | 10.04 | 10.44 | 10.03 | 10.39 | 10.39 | 3.69% | 13,136,589 |
| Apr 3, 2026 | 10.36 | 10.37 | 9.97 | 10.02 | 10.02 | -3.28% | 14,524,310 |
| Apr 2, 2026 | 10.53 | 10.57 | 10.23 | 10.36 | 10.36 | -1.99% | 13,074,870 |
| Apr 1, 2026 | 10.70 | 10.77 | 10.52 | 10.57 | 10.57 | 0.96% | 14,319,910 |
| Mar 31, 2026 | 10.71 | 10.79 | 10.44 | 10.47 | 10.47 | -2.33% | 14,727,080 |
| Mar 30, 2026 | 10.49 | 10.74 | 10.45 | 10.72 | 10.72 | 0.47% | 15,300,159 |
| Mar 27, 2026 | 10.33 | 10.82 | 10.33 | 10.67 | 10.67 | 1.62% | 14,782,870 |
| Mar 26, 2026 | 10.62 | 10.80 | 10.40 | 10.50 | 10.50 | -0.94% | 12,495,800 |
| Mar 25, 2026 | 10.43 | 10.75 | 10.37 | 10.60 | 10.60 | 2.22% | 18,127,860 |
| Mar 24, 2026 | 10.40 | 10.50 | 9.92 | 10.37 | 10.37 | 1.27% | 19,837,760 |
| Mar 23, 2026 | 10.68 | 10.77 | 10.10 | 10.24 | 10.24 | -5.97% | 31,361,530 |
| Mar 20, 2026 | 11.32 | 11.40 | 10.86 | 10.89 | 10.89 | -3.54% | 25,893,010 |
| Mar 19, 2026 | 11.83 | 11.85 | 11.20 | 11.29 | 11.29 | -5.13% | 31,622,290 |
| Mar 18, 2026 | 12.07 | 12.19 | 11.84 | 11.90 | 11.90 | -2.46% | 31,449,550 |
| Mar 17, 2026 | 12.64 | 12.97 | 12.17 | 12.20 | 12.20 | -5.57% | 46,245,210 |
| Mar 16, 2026 | 12.62 | 13.57 | 12.59 | 12.92 | 12.92 | 3.94% | 66,288,350 |
| Mar 13, 2026 | 13.41 | 13.60 | 12.43 | 12.43 | 12.43 | -9.99% | 83,117,810 |
| Mar 12, 2026 | 13.81 | 13.81 | 13.54 | 13.81 | 13.81 | 10.04% | 36,424,676 |
| Mar 11, 2026 | 12.35 | 12.63 | 12.12 | 12.55 | 12.55 | 5.02% | 34,903,870 |
| Mar 10, 2026 | 11.90 | 12.11 | 11.85 | 11.95 | 11.95 | 1.10% | 14,938,095 |
| 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 |