Tianrun Industry Technology Co., Ltd. (SHE:002283)
China
· Delayed Price · Currency is CNY 11.35
+0.57 (5.29%)
Apr 29, 2026, 3:05 PM CST
SHE:002283 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.31 | 11.31 | 10.68 | 11.00 | - | 2.04% | 14,846,156 |
| Apr 28, 2026 | 11.29 | 11.50 | 10.65 | 10.78 | 10.78 | -2.88% | 43,350,720 |
| Apr 27, 2026 | 11.04 | 11.40 | 11.00 | 11.10 | 11.10 | 0.09% | 23,377,370 |
| Apr 24, 2026 | 11.31 | 11.54 | 10.98 | 11.09 | 11.09 | -0.81% | 19,207,580 |
| Apr 23, 2026 | 11.21 | 11.68 | 10.94 | 11.18 | 11.18 | 0.18% | 42,796,830 |
| Apr 22, 2026 | 10.73 | 11.20 | 10.58 | 11.16 | 11.16 | 3.43% | 32,505,093 |
| Apr 21, 2026 | 10.91 | 10.91 | 10.67 | 10.79 | 10.79 | -0.92% | 18,511,340 |
| Apr 20, 2026 | 10.91 | 11.24 | 10.60 | 10.89 | 10.89 | -0.18% | 23,374,910 |
| Apr 17, 2026 | 11.00 | 11.15 | 10.83 | 10.91 | 10.91 | -2.15% | 26,856,980 |
| Apr 16, 2026 | 10.39 | 11.25 | 10.27 | 11.15 | 11.15 | 7.21% | 52,714,570 |
| Apr 15, 2026 | 10.83 | 10.83 | 10.28 | 10.40 | 10.40 | -3.17% | 31,139,050 |
| Apr 14, 2026 | 10.65 | 11.00 | 10.55 | 10.74 | 10.74 | 0.85% | 42,105,270 |
| Apr 13, 2026 | 10.45 | 10.70 | 10.36 | 10.65 | 10.65 | 0.76% | 38,278,862 |
| Apr 10, 2026 | 10.18 | 10.88 | 10.08 | 10.57 | 10.57 | 5.17% | 60,923,088 |
| Apr 9, 2026 | 9.81 | 10.10 | 9.76 | 10.05 | 10.05 | 0.30% | 38,554,746 |
| Apr 8, 2026 | 9.54 | 10.08 | 9.52 | 10.02 | 10.02 | 9.03% | 55,196,550 |
| Apr 7, 2026 | 9.44 | 9.55 | 9.12 | 9.19 | 9.19 | -2.75% | 38,095,550 |
| Apr 3, 2026 | 9.65 | 9.68 | 9.40 | 9.45 | 9.45 | -1.15% | 31,210,000 |
| Apr 2, 2026 | 9.56 | 10.11 | 9.40 | 9.56 | 9.56 | -0.93% | 55,858,660 |
| Apr 1, 2026 | 9.25 | 9.79 | 9.25 | 9.65 | 9.65 | 6.63% | 61,147,334 |
| Mar 31, 2026 | 9.31 | 9.32 | 8.64 | 9.05 | 9.05 | -1.84% | 36,586,560 |
| Mar 30, 2026 | 8.98 | 9.31 | 8.90 | 9.22 | 9.22 | 1.88% | 26,349,750 |
| Mar 27, 2026 | 8.78 | 9.11 | 8.75 | 9.05 | 9.05 | 0.67% | 17,970,300 |
| Mar 26, 2026 | 9.18 | 9.22 | 8.89 | 8.99 | 8.99 | -1.75% | 18,056,880 |
| Mar 25, 2026 | 9.15 | 9.40 | 9.12 | 9.15 | 9.15 | 2.23% | 34,256,750 |
| Mar 24, 2026 | 8.65 | 8.98 | 8.55 | 8.95 | 8.95 | 5.54% | 37,610,900 |
| Mar 23, 2026 | 8.64 | 8.97 | 8.39 | 8.48 | 8.48 | -3.53% | 49,651,090 |
| Mar 20, 2026 | 8.96 | 9.25 | 8.79 | 8.79 | 8.79 | 0.11% | 41,112,410 |
| Mar 19, 2026 | 9.10 | 9.12 | 8.69 | 8.78 | 8.78 | -5.29% | 40,110,560 |
| Mar 18, 2026 | 9.12 | 9.41 | 9.07 | 9.27 | 9.27 | 1.87% | 31,234,100 |
| Mar 17, 2026 | 9.20 | 9.49 | 9.05 | 9.10 | 9.10 | -0.87% | 36,114,400 |
| Mar 16, 2026 | 9.10 | 9.22 | 8.84 | 9.18 | 9.18 | - | 39,378,480 |
| Mar 13, 2026 | 8.98 | 9.74 | 8.89 | 9.18 | 9.18 | 1.44% | 68,215,490 |
| Mar 12, 2026 | 9.19 | 9.34 | 8.94 | 9.05 | 9.05 | -2.90% | 50,861,500 |
| Mar 11, 2026 | 9.74 | 9.75 | 9.11 | 9.32 | 9.32 | -4.02% | 77,504,490 |
| Mar 10, 2026 | 9.65 | 9.87 | 9.61 | 9.71 | 9.71 | 1.89% | 45,169,870 |
| 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 |