Tianrun Industry Technology Co., Ltd. (SHE:002283)
China
· Delayed Price · Currency is CNY 9.53
-0.68 (-6.66%)
At close: Mar 9, 2026
SHE:002283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.76 | 9.81 | 9.23 | 9.53 | 9.53 | -6.66% | 80,599,930 |
| Mar 6, 2026 | 9.95 | 10.65 | 9.85 | 10.21 | 10.21 | 1.69% | 72,214,200 |
| Mar 5, 2026 | 9.90 | 10.47 | 9.86 | 10.04 | 10.04 | 3.40% | 63,654,650 |
| Mar 4, 2026 | 9.64 | 10.06 | 9.58 | 9.71 | 9.71 | -0.82% | 62,085,020 |
| Mar 3, 2026 | 10.58 | 10.79 | 9.76 | 9.79 | 9.79 | -7.90% | 115,677,800 |
| Mar 2, 2026 | 10.81 | 11.19 | 10.58 | 10.63 | 10.63 | -4.58% | 72,122,140 |
| Feb 27, 2026 | 10.88 | 11.38 | 10.71 | 11.14 | 11.14 | 0.72% | 90,815,350 |
| Feb 26, 2026 | 10.00 | 11.06 | 9.82 | 11.06 | 11.06 | 10.05% | 80,129,690 |
| Feb 25, 2026 | 10.19 | 10.50 | 9.91 | 10.05 | 10.05 | -0.20% | 109,805,100 |
| Feb 24, 2026 | 9.20 | 10.07 | 9.02 | 10.07 | 10.07 | 10.05% | 124,939,100 |
| Feb 13, 2026 | 8.70 | 9.26 | 8.45 | 9.15 | 9.15 | 3.39% | 104,391,200 |
| Feb 12, 2026 | 8.31 | 9.03 | 8.25 | 8.85 | 8.85 | 6.50% | 72,862,830 |
| Feb 11, 2026 | 8.18 | 8.70 | 8.12 | 8.31 | 8.31 | 1.34% | 53,336,019 |
| Feb 10, 2026 | 8.24 | 8.29 | 8.06 | 8.20 | 8.20 | -1.80% | 47,854,694 |
| Feb 9, 2026 | 8.03 | 8.47 | 8.02 | 8.35 | 8.35 | 4.51% | 85,253,302 |
| Feb 6, 2026 | 8.00 | 8.21 | 7.91 | 7.99 | 7.99 | -2.44% | 62,064,620 |
| Feb 5, 2026 | 8.14 | 8.33 | 7.98 | 8.19 | 8.19 | 2.63% | 92,071,320 |
| Feb 4, 2026 | 7.75 | 8.37 | 7.75 | 7.98 | 7.98 | 4.86% | 128,015,454 |
| Feb 3, 2026 | 7.33 | 7.62 | 7.27 | 7.61 | 7.61 | 4.97% | 78,055,890 |
| Feb 2, 2026 | 7.27 | 7.45 | 7.20 | 7.25 | 7.25 | -2.03% | 49,413,500 |
| Jan 30, 2026 | 7.30 | 7.50 | 7.08 | 7.40 | 7.40 | 2.35% | 80,596,340 |
| Jan 29, 2026 | 6.92 | 7.37 | 6.85 | 7.23 | 7.23 | 4.33% | 86,876,870 |
| Jan 28, 2026 | 7.10 | 7.11 | 6.92 | 6.93 | 6.93 | -2.81% | 36,782,620 |
| Jan 27, 2026 | 7.04 | 7.21 | 6.97 | 7.13 | 7.13 | 0.14% | 48,956,930 |
| Jan 26, 2026 | 7.22 | 7.25 | 6.99 | 7.12 | 7.12 | -1.39% | 63,380,140 |
| Jan 23, 2026 | 7.11 | 7.53 | 6.90 | 7.22 | 7.22 | 0.42% | 153,848,600 |
| Jan 22, 2026 | 6.55 | 7.19 | 6.55 | 7.19 | 7.19 | 9.94% | 63,359,407 |
| Jan 21, 2026 | 6.38 | 6.57 | 6.38 | 6.54 | 6.54 | 1.71% | 26,138,180 |
| Jan 20, 2026 | 6.42 | 6.49 | 6.38 | 6.43 | 6.43 | 0.31% | 20,372,290 |
| Jan 19, 2026 | 6.32 | 6.41 | 6.29 | 6.41 | 6.41 | 1.75% | 19,623,500 |
| Jan 16, 2026 | 6.24 | 6.35 | 6.23 | 6.30 | 6.30 | 1.29% | 19,522,640 |
| Jan 15, 2026 | 6.19 | 6.25 | 6.18 | 6.22 | 6.22 | -0.16% | 12,651,960 |
| Jan 14, 2026 | 6.26 | 6.32 | 6.17 | 6.23 | 6.23 | -1.11% | 24,225,340 |
| Jan 13, 2026 | 6.34 | 6.39 | 6.24 | 6.30 | 6.30 | -0.47% | 20,482,160 |
| Jan 12, 2026 | 6.36 | 6.37 | 6.30 | 6.33 | 6.33 | - | 21,141,300 |
| Jan 9, 2026 | 6.26 | 6.37 | 6.24 | 6.33 | 6.33 | 1.28% | 22,733,510 |
| Jan 8, 2026 | 6.23 | 6.28 | 6.20 | 6.25 | 6.25 | 0.16% | 17,073,600 |
| Jan 7, 2026 | 6.30 | 6.32 | 6.23 | 6.24 | 6.24 | -0.95% | 12,993,700 |
| Jan 6, 2026 | 6.27 | 6.31 | 6.26 | 6.30 | 6.30 | 0.32% | 16,229,800 |
| Jan 5, 2026 | 6.24 | 6.29 | 6.21 | 6.28 | 6.28 | 0.64% | 13,612,950 |
| Dec 31, 2025 | 6.24 | 6.26 | 6.19 | 6.24 | 6.24 | - | 10,950,831 |
| Dec 30, 2025 | 6.19 | 6.27 | 6.15 | 6.24 | 6.24 | 0.97% | 12,357,700 |
| Dec 29, 2025 | 6.20 | 6.22 | 6.15 | 6.18 | 6.18 | -0.48% | 9,630,500 |
| Dec 26, 2025 | 6.20 | 6.25 | 6.15 | 6.21 | 6.21 | 0.16% | 13,202,186 |
| Dec 25, 2025 | 6.15 | 6.22 | 6.12 | 6.20 | 6.20 | 1.31% | 9,550,800 |
| Dec 24, 2025 | 6.11 | 6.15 | 6.08 | 6.12 | 6.12 | 0.66% | 6,841,800 |
| Dec 23, 2025 | 6.14 | 6.15 | 6.06 | 6.08 | 6.08 | -1.14% | 9,182,000 |
| Dec 22, 2025 | 6.12 | 6.22 | 6.11 | 6.15 | 6.15 | 0.82% | 10,629,530 |
| Dec 19, 2025 | 5.97 | 6.12 | 5.97 | 6.10 | 6.10 | 2.01% | 9,524,426 |
| Dec 18, 2025 | 5.94 | 6.02 | 5.91 | 5.98 | 5.98 | 0.50% | 7,258,402 |
| Dec 17, 2025 | 5.89 | 5.97 | 5.86 | 5.95 | 5.95 | 1.02% | 9,660,635 |
| Dec 16, 2025 | 5.98 | 6.01 | 5.84 | 5.89 | 5.89 | -1.34% | 9,526,900 |
| Dec 15, 2025 | 5.98 | 6.03 | 5.95 | 5.97 | 5.97 | -0.33% | 6,939,700 |
| Dec 12, 2025 | 6.05 | 6.08 | 5.97 | 5.99 | 5.99 | -0.99% | 10,142,610 |
| Dec 11, 2025 | 6.10 | 6.12 | 6.05 | 6.05 | 6.05 | -0.49% | 9,493,800 |
| Dec 10, 2025 | 6.12 | 6.14 | 6.05 | 6.08 | 6.08 | -0.82% | 11,395,080 |
| Dec 9, 2025 | 6.17 | 6.20 | 6.11 | 6.13 | 6.13 | -0.97% | 7,651,400 |
| Dec 8, 2025 | 6.17 | 6.20 | 6.14 | 6.19 | 6.19 | 0.49% | 10,886,800 |
| Dec 5, 2025 | 6.16 | 6.18 | 6.09 | 6.16 | 6.16 | 0.16% | 8,483,023 |
| Dec 4, 2025 | 6.10 | 6.19 | 6.06 | 6.15 | 6.15 | 0.99% | 13,950,020 |
| Dec 3, 2025 | 6.12 | 6.14 | 6.06 | 6.09 | 6.09 | -0.49% | 7,601,450 |
| Dec 2, 2025 | 6.11 | 6.13 | 6.07 | 6.12 | 6.12 | - | 8,434,500 |
| Dec 1, 2025 | 6.06 | 6.15 | 6.04 | 6.12 | 6.12 | 1.16% | 11,270,200 |
| Nov 28, 2025 | 6.03 | 6.06 | 6.00 | 6.05 | 6.05 | 0.33% | 9,350,725 |
| Nov 27, 2025 | 6.03 | 6.08 | 6.03 | 6.03 | 6.03 | -0.17% | 5,960,807 |
| Nov 26, 2025 | 6.06 | 6.11 | 6.03 | 6.04 | 6.04 | -0.33% | 8,238,677 |
| Nov 25, 2025 | 6.06 | 6.13 | 6.03 | 6.06 | 6.06 | 0.50% | 7,420,219 |
| Nov 24, 2025 | 5.99 | 6.07 | 5.97 | 6.03 | 6.03 | 1.34% | 9,183,600 |
| Nov 21, 2025 | 6.09 | 6.12 | 5.92 | 5.95 | 5.95 | -2.78% | 15,800,800 |
| Nov 20, 2025 | 6.18 | 6.18 | 6.11 | 6.12 | 6.12 | -0.65% | 7,893,731 |
| Nov 19, 2025 | 6.22 | 6.24 | 6.11 | 6.16 | 6.16 | -0.96% | 12,456,200 |
| Nov 18, 2025 | 6.33 | 6.34 | 6.20 | 6.22 | 6.22 | -2.05% | 14,740,900 |
| Nov 17, 2025 | 6.35 | 6.37 | 6.29 | 6.35 | 6.35 | - | 10,768,200 |
| Nov 14, 2025 | 6.37 | 6.44 | 6.35 | 6.35 | 6.35 | -0.94% | 12,434,900 |
| Nov 13, 2025 | 6.36 | 6.43 | 6.33 | 6.41 | 6.41 | 0.94% | 10,800,900 |
| Nov 12, 2025 | 6.46 | 6.47 | 6.33 | 6.35 | 6.35 | -1.70% | 13,368,300 |
| Nov 11, 2025 | 6.45 | 6.47 | 6.41 | 6.46 | 6.46 | 0.16% | 12,641,300 |
| Nov 10, 2025 | 6.42 | 6.45 | 6.36 | 6.45 | 6.45 | 0.31% | 14,823,600 |
| Nov 7, 2025 | 6.45 | 6.48 | 6.42 | 6.43 | 6.43 | -0.92% | 11,241,480 |
| Nov 6, 2025 | 6.39 | 6.52 | 6.39 | 6.49 | 6.49 | 1.72% | 20,399,510 |
| Nov 5, 2025 | 6.28 | 6.40 | 6.25 | 6.38 | 6.38 | 1.11% | 12,486,190 |
| Nov 4, 2025 | 6.37 | 6.40 | 6.28 | 6.31 | 6.31 | -0.94% | 11,918,000 |
| Nov 3, 2025 | 6.38 | 6.40 | 6.30 | 6.37 | 6.37 | - | 10,710,690 |
| Oct 31, 2025 | 6.26 | 6.42 | 6.25 | 6.37 | 6.37 | 1.76% | 17,787,800 |
| Oct 30, 2025 | 6.39 | 6.40 | 6.26 | 6.26 | 6.26 | -2.03% | 15,933,400 |
| Oct 29, 2025 | 6.43 | 6.44 | 6.34 | 6.39 | 6.39 | -0.78% | 15,266,600 |
| Oct 28, 2025 | 6.40 | 6.46 | 6.38 | 6.44 | 6.44 | 0.47% | 15,464,330 |
| Oct 27, 2025 | 6.45 | 6.46 | 6.37 | 6.41 | 6.41 | 0.16% | 14,281,410 |
| Oct 24, 2025 | 6.40 | 6.44 | 6.36 | 6.40 | 6.40 | 0.16% | 11,645,600 |
| Oct 23, 2025 | 6.35 | 6.40 | 6.28 | 6.39 | 6.39 | 0.47% | 10,797,600 |
| Oct 22, 2025 | 6.33 | 6.44 | 6.31 | 6.36 | 6.36 | 0.16% | 10,253,390 |
| Oct 21, 2025 | 6.26 | 6.37 | 6.22 | 6.35 | 6.35 | 1.93% | 13,399,000 |
| Oct 20, 2025 | 6.22 | 6.27 | 6.19 | 6.23 | 6.23 | 1.30% | 10,528,270 |
| Oct 17, 2025 | 6.40 | 6.41 | 6.15 | 6.15 | 6.15 | -4.06% | 24,314,100 |
| Oct 16, 2025 | 6.51 | 6.52 | 6.40 | 6.41 | 6.41 | -1.99% | 14,354,770 |
| Oct 15, 2025 | 6.38 | 6.54 | 6.35 | 6.54 | 6.54 | 2.67% | 18,529,210 |
| Oct 14, 2025 | 6.51 | 6.61 | 6.35 | 6.37 | 6.37 | -2.00% | 23,266,520 |
| Oct 13, 2025 | 6.51 | 6.52 | 6.27 | 6.50 | 6.50 | -3.13% | 30,744,700 |
| Oct 10, 2025 | 6.66 | 6.81 | 6.64 | 6.71 | 6.71 | 0.75% | 26,226,800 |
| Oct 9, 2025 | 6.63 | 6.66 | 6.55 | 6.66 | 6.66 | 0.45% | 22,974,230 |