Zhuzhou Tianqiao Crane Co., Ltd. (SHE:002523)
China
· Delayed Price · Currency is CNY 3.840
+0.050 (1.32%)
Apr 29, 2026, 3:04 PM CST
Zhuzhou Tianqiao Crane Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.00 | 4.00 | 3.70 | 3.86 | - | 1.85% | 11,131,822 |
| Apr 28, 2026 | 3.83 | 3.84 | 3.75 | 3.79 | 3.79 | -1.56% | 20,940,280 |
| Apr 27, 2026 | 3.82 | 3.86 | 3.72 | 3.85 | 3.85 | 0.52% | 26,631,880 |
| Apr 24, 2026 | 4.00 | 4.00 | 3.81 | 3.83 | 3.83 | -4.96% | 42,266,320 |
| Apr 23, 2026 | 4.11 | 4.12 | 4.02 | 4.03 | 4.03 | -1.95% | 21,540,110 |
| Apr 22, 2026 | 4.08 | 4.12 | 4.05 | 4.11 | 4.11 | 0.49% | 15,225,690 |
| Apr 21, 2026 | 4.10 | 4.11 | 4.06 | 4.09 | 4.09 | -0.73% | 16,625,950 |
| Apr 20, 2026 | 4.07 | 4.13 | 4.04 | 4.12 | 4.12 | 1.23% | 20,933,700 |
| Apr 17, 2026 | 4.08 | 4.08 | 4.02 | 4.07 | 4.07 | -0.25% | 16,062,700 |
| Apr 16, 2026 | 4.03 | 4.09 | 4.01 | 4.08 | 4.08 | 1.24% | 16,997,510 |
| Apr 15, 2026 | 4.08 | 4.10 | 4.02 | 4.03 | 4.03 | -0.98% | 14,816,470 |
| Apr 14, 2026 | 4.07 | 4.08 | 4.00 | 4.07 | 4.07 | 0.99% | 17,584,160 |
| Apr 13, 2026 | 4.04 | 4.04 | 4.00 | 4.03 | 4.03 | -0.25% | 14,772,410 |
| Apr 10, 2026 | 4.07 | 4.11 | 4.04 | 4.04 | 4.04 | 0.25% | 16,583,128 |
| Apr 9, 2026 | 4.08 | 4.10 | 4.01 | 4.03 | 4.03 | -1.95% | 16,599,960 |
| Apr 8, 2026 | 4.07 | 4.12 | 4.05 | 4.11 | 4.11 | 2.75% | 17,823,132 |
| Apr 7, 2026 | 3.93 | 4.00 | 3.92 | 4.00 | 4.00 | 2.04% | 12,820,920 |
| Apr 3, 2026 | 4.06 | 4.06 | 3.91 | 3.92 | 3.92 | -2.97% | 15,378,240 |
| Apr 2, 2026 | 4.11 | 4.12 | 4.01 | 4.04 | 4.04 | -1.70% | 16,293,280 |
| Apr 1, 2026 | 4.16 | 4.17 | 4.07 | 4.11 | 4.11 | 0.74% | 18,648,758 |
| Mar 31, 2026 | 4.08 | 4.17 | 4.06 | 4.08 | 4.08 | 0.49% | 22,932,380 |
| Mar 30, 2026 | 3.99 | 4.07 | 3.96 | 4.06 | 4.06 | 0.25% | 16,843,930 |
| Mar 27, 2026 | 3.94 | 4.06 | 3.93 | 4.05 | 4.05 | 1.50% | 16,118,630 |
| Mar 26, 2026 | 4.03 | 4.10 | 3.97 | 3.99 | 3.99 | -0.99% | 21,675,640 |
| Mar 25, 2026 | 4.00 | 4.04 | 4.00 | 4.03 | 4.03 | 1.26% | 21,831,640 |
| Mar 24, 2026 | 3.93 | 3.98 | 3.83 | 3.98 | 3.98 | 4.19% | 28,880,495 |
| Mar 23, 2026 | 3.98 | 4.02 | 3.80 | 3.82 | 3.82 | -5.91% | 38,180,150 |
| Mar 20, 2026 | 4.21 | 4.23 | 4.05 | 4.06 | 4.06 | -2.87% | 23,832,530 |
| Mar 19, 2026 | 4.26 | 4.28 | 4.16 | 4.18 | 4.18 | -3.02% | 28,118,650 |
| Mar 18, 2026 | 4.29 | 4.31 | 4.22 | 4.31 | 4.31 | 0.47% | 21,122,600 |
| Mar 17, 2026 | 4.36 | 4.42 | 4.29 | 4.29 | 4.29 | -1.61% | 27,233,830 |
| Mar 16, 2026 | 4.36 | 4.41 | 4.30 | 4.36 | 4.36 | - | 24,183,820 |
| Mar 13, 2026 | 4.34 | 4.46 | 4.31 | 4.36 | 4.36 | 0.23% | 25,755,960 |
| Mar 12, 2026 | 4.48 | 4.48 | 4.32 | 4.35 | 4.35 | -2.90% | 38,875,780 |
| Mar 11, 2026 | 4.54 | 4.56 | 4.46 | 4.48 | 4.48 | -0.88% | 24,512,950 |
| Mar 10, 2026 | 4.50 | 4.57 | 4.49 | 4.52 | 4.52 | 1.35% | 25,519,050 |
| Mar 9, 2026 | 4.46 | 4.52 | 4.40 | 4.46 | 4.46 | -2.19% | 34,382,970 |
| Mar 6, 2026 | 4.40 | 4.59 | 4.39 | 4.56 | 4.56 | 2.93% | 39,815,909 |
| Mar 5, 2026 | 4.35 | 4.47 | 4.35 | 4.43 | 4.43 | 3.26% | 39,775,870 |
| Mar 4, 2026 | 4.19 | 4.34 | 4.17 | 4.29 | 4.29 | 0.94% | 34,684,630 |
| Mar 3, 2026 | 4.56 | 4.58 | 4.24 | 4.25 | 4.25 | -6.59% | 54,952,600 |
| Mar 2, 2026 | 4.60 | 4.67 | 4.50 | 4.55 | 4.55 | -2.36% | 37,547,570 |
| Feb 27, 2026 | 4.66 | 4.69 | 4.61 | 4.66 | 4.66 | -0.21% | 25,038,360 |
| Feb 26, 2026 | 4.60 | 4.67 | 4.58 | 4.67 | 4.67 | 1.52% | 40,762,420 |
| Feb 25, 2026 | 4.60 | 4.64 | 4.57 | 4.60 | 4.60 | - | 29,804,370 |
| Feb 24, 2026 | 4.54 | 4.63 | 4.53 | 4.60 | 4.60 | 2.91% | 35,996,100 |
| Feb 13, 2026 | 4.57 | 4.58 | 4.47 | 4.47 | 4.47 | -2.19% | 24,710,910 |
| Feb 12, 2026 | 4.55 | 4.62 | 4.47 | 4.57 | 4.57 | 0.44% | 25,733,550 |
| Feb 11, 2026 | 4.58 | 4.61 | 4.55 | 4.55 | 4.55 | -1.09% | 21,200,600 |
| Feb 10, 2026 | 4.56 | 4.68 | 4.54 | 4.60 | 4.60 | 1.10% | 38,428,120 |
| Feb 9, 2026 | 4.49 | 4.56 | 4.49 | 4.55 | 4.55 | 2.02% | 27,536,940 |
| Feb 6, 2026 | 4.45 | 4.51 | 4.43 | 4.46 | 4.46 | - | 23,712,320 |
| Feb 5, 2026 | 4.58 | 4.58 | 4.46 | 4.46 | 4.46 | -2.83% | 32,018,210 |
| Feb 4, 2026 | 4.47 | 4.65 | 4.46 | 4.59 | 4.59 | 2.46% | 39,472,840 |
| Feb 3, 2026 | 4.41 | 4.48 | 4.40 | 4.48 | 4.48 | 2.99% | 33,514,230 |
| Feb 2, 2026 | 4.53 | 4.56 | 4.35 | 4.35 | 4.35 | -3.76% | 36,817,120 |
| Jan 30, 2026 | 4.50 | 4.59 | 4.45 | 4.52 | 4.52 | 0.44% | 36,099,141 |
| Jan 29, 2026 | 4.59 | 4.62 | 4.50 | 4.50 | 4.50 | -2.60% | 43,370,420 |
| Jan 28, 2026 | 4.65 | 4.66 | 4.50 | 4.62 | 4.62 | 1.09% | 49,982,380 |
| Jan 27, 2026 | 4.58 | 4.61 | 4.44 | 4.57 | 4.57 | 0.22% | 34,789,950 |
| Jan 26, 2026 | 4.64 | 4.66 | 4.52 | 4.56 | 4.56 | -1.94% | 42,912,000 |
| Jan 23, 2026 | 4.62 | 4.67 | 4.62 | 4.65 | 4.65 | 1.09% | 44,712,830 |
| Jan 22, 2026 | 4.50 | 4.62 | 4.49 | 4.60 | 4.60 | 2.68% | 43,149,520 |
| Jan 21, 2026 | 4.46 | 4.50 | 4.41 | 4.48 | 4.48 | -0.44% | 30,499,710 |
| Jan 20, 2026 | 4.58 | 4.59 | 4.46 | 4.50 | 4.50 | -1.96% | 42,237,430 |
| Jan 19, 2026 | 4.53 | 4.62 | 4.52 | 4.59 | 4.59 | 2.68% | 46,691,100 |
| Jan 16, 2026 | 4.55 | 4.62 | 4.47 | 4.47 | 4.47 | -1.54% | 49,912,091 |
| Jan 15, 2026 | 4.59 | 4.66 | 4.49 | 4.54 | 4.54 | -2.58% | 66,437,170 |
| Jan 14, 2026 | 4.74 | 4.79 | 4.58 | 4.66 | 4.66 | -2.10% | 116,790,700 |
| Jan 13, 2026 | 4.92 | 5.02 | 4.70 | 4.76 | 4.76 | -3.25% | 186,813,900 |
| Jan 12, 2026 | 4.56 | 4.92 | 4.56 | 4.92 | 4.92 | 10.07% | 64,186,290 |
| Jan 9, 2026 | 4.55 | 4.58 | 4.44 | 4.47 | 4.47 | 0.68% | 98,558,676 |
| Jan 8, 2026 | 4.36 | 4.49 | 4.33 | 4.44 | 4.44 | 1.37% | 56,247,030 |
| Jan 7, 2026 | 4.31 | 4.40 | 4.27 | 4.38 | 4.38 | 1.15% | 50,060,850 |
| Jan 6, 2026 | 4.25 | 4.36 | 4.23 | 4.33 | 4.33 | 1.64% | 41,328,450 |
| Jan 5, 2026 | 4.30 | 4.33 | 4.24 | 4.26 | 4.26 | -0.70% | 37,325,200 |
| Dec 31, 2025 | 4.29 | 4.32 | 4.24 | 4.29 | 4.29 | - | 33,361,600 |
| Dec 30, 2025 | 4.27 | 4.34 | 4.23 | 4.29 | 4.29 | -0.23% | 38,179,330 |
| Dec 29, 2025 | 4.35 | 4.35 | 4.28 | 4.30 | 4.30 | -1.15% | 41,097,710 |
| Dec 26, 2025 | 4.36 | 4.38 | 4.29 | 4.35 | 4.35 | -0.68% | 47,617,340 |
| Dec 25, 2025 | 4.27 | 4.40 | 4.26 | 4.38 | 4.38 | 2.58% | 71,035,230 |
| Dec 24, 2025 | 4.25 | 4.32 | 4.23 | 4.27 | 4.27 | -1.16% | 63,979,760 |
| Dec 23, 2025 | 4.35 | 4.39 | 4.22 | 4.32 | 4.32 | -0.69% | 148,939,800 |
| Dec 22, 2025 | 3.97 | 4.35 | 3.97 | 4.35 | 4.35 | 10.13% | 53,396,920 |
| Dec 19, 2025 | 3.82 | 3.95 | 3.82 | 3.95 | 3.95 | 3.40% | 33,618,050 |
| Dec 18, 2025 | 3.81 | 3.87 | 3.80 | 3.82 | 3.82 | 0.26% | 30,083,420 |
| Dec 17, 2025 | 3.87 | 3.89 | 3.72 | 3.81 | 3.81 | -0.78% | 39,224,970 |
| Dec 16, 2025 | 4.07 | 4.07 | 3.83 | 3.84 | 3.84 | -5.42% | 51,432,920 |
| Dec 15, 2025 | 4.02 | 4.09 | 4.01 | 4.06 | 4.06 | 0.25% | 27,074,250 |
| Dec 12, 2025 | 4.09 | 4.16 | 4.04 | 4.05 | 4.05 | -0.98% | 36,609,915 |
| Dec 11, 2025 | 4.18 | 4.23 | 4.08 | 4.09 | 4.09 | -1.45% | 35,622,860 |
| Dec 10, 2025 | 4.15 | 4.20 | 4.10 | 4.15 | 4.15 | - | 27,221,741 |
| Dec 9, 2025 | 4.25 | 4.28 | 4.13 | 4.15 | 4.15 | -3.26% | 38,033,880 |
| Dec 8, 2025 | 4.24 | 4.34 | 4.21 | 4.29 | 4.29 | 1.66% | 51,430,570 |
| Dec 5, 2025 | 4.10 | 4.22 | 4.07 | 4.22 | 4.22 | 2.43% | 37,897,370 |
| Dec 4, 2025 | 4.05 | 4.18 | 4.05 | 4.12 | 4.12 | 0.98% | 40,744,130 |
| Dec 3, 2025 | 4.05 | 4.12 | 4.02 | 4.08 | 4.08 | 0.25% | 28,500,410 |
| Dec 2, 2025 | 4.03 | 4.11 | 3.98 | 4.07 | 4.07 | 0.25% | 32,835,860 |
| Dec 1, 2025 | 4.02 | 4.10 | 4.02 | 4.06 | 4.06 | 0.50% | 34,647,610 |
| Nov 28, 2025 | 3.96 | 4.04 | 3.94 | 4.04 | 4.04 | 2.28% | 27,126,260 |