Guizhou Taiyong-Changzheng Technology Co.,Ltd. (SHE:002927)
China
· Delayed Price · Currency is CNY 22.30
+0.41 (1.87%)
At close: Mar 10, 2026
SHE:002927 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 21.76 | 22.30 | 21.51 | 22.30 | 22.30 | 1.87% | 18,557,100 |
| Mar 9, 2026 | 21.02 | 21.96 | 20.86 | 21.89 | 21.89 | -0.77% | 19,241,360 |
| Mar 6, 2026 | 21.00 | 23.00 | 20.88 | 22.06 | 22.06 | 5.10% | 28,649,750 |
| Mar 5, 2026 | 20.45 | 21.52 | 20.20 | 20.99 | 20.99 | 5.21% | 22,440,510 |
| Mar 4, 2026 | 18.87 | 20.23 | 18.87 | 19.95 | 19.95 | 3.64% | 9,443,861 |
| Mar 3, 2026 | 20.47 | 20.80 | 19.20 | 19.25 | 19.25 | -6.69% | 10,719,938 |
| Mar 2, 2026 | 19.71 | 20.95 | 19.70 | 20.63 | 20.63 | 1.28% | 13,052,748 |
| Feb 27, 2026 | 20.30 | 20.37 | 20.00 | 20.37 | 20.37 | -0.63% | 7,206,522 |
| Feb 26, 2026 | 20.01 | 20.50 | 19.83 | 20.50 | 20.50 | 2.55% | 10,900,890 |
| Feb 25, 2026 | 20.09 | 20.20 | 19.90 | 19.99 | 19.99 | -0.70% | 7,484,805 |
| Feb 24, 2026 | 19.98 | 20.20 | 19.74 | 20.13 | 20.13 | 2.13% | 8,266,449 |
| Feb 13, 2026 | 19.60 | 19.99 | 19.32 | 19.71 | 19.71 | -0.40% | 8,634,470 |
| Feb 12, 2026 | 19.02 | 20.35 | 18.75 | 19.79 | 19.79 | 4.32% | 13,385,397 |
| Feb 11, 2026 | 18.94 | 19.14 | 18.93 | 18.97 | 18.97 | -0.32% | 3,365,755 |
| Feb 10, 2026 | 19.17 | 19.29 | 18.98 | 19.03 | 19.03 | -1.09% | 3,988,722 |
| Feb 9, 2026 | 19.05 | 19.35 | 18.80 | 19.24 | 19.24 | 2.61% | 5,934,547 |
| Feb 6, 2026 | 18.50 | 18.98 | 18.38 | 18.75 | 18.75 | 0.70% | 5,398,546 |
| Feb 5, 2026 | 19.17 | 19.17 | 18.60 | 18.62 | 18.62 | -4.56% | 8,011,600 |
| Feb 4, 2026 | 19.55 | 20.17 | 19.29 | 19.51 | 19.51 | -0.20% | 10,072,340 |
| Feb 3, 2026 | 19.29 | 19.58 | 18.97 | 19.55 | 19.55 | 1.40% | 8,662,927 |
| Feb 2, 2026 | 18.97 | 19.77 | 18.97 | 19.28 | 19.28 | 3.05% | 12,614,245 |
| Jan 30, 2026 | 18.52 | 18.83 | 18.17 | 18.71 | 18.71 | 0.86% | 7,430,505 |
| Jan 29, 2026 | 19.09 | 19.09 | 18.43 | 18.55 | 18.55 | -2.37% | 7,381,691 |
| Jan 28, 2026 | 19.36 | 19.48 | 18.90 | 19.00 | 19.00 | -1.81% | 7,712,845 |
| Jan 27, 2026 | 19.54 | 19.65 | 18.82 | 19.35 | 19.35 | -0.82% | 8,988,579 |
| Jan 26, 2026 | 21.00 | 21.00 | 19.47 | 19.51 | 19.51 | -7.05% | 15,470,440 |
| Jan 23, 2026 | 20.68 | 21.08 | 20.48 | 20.99 | 20.99 | 2.39% | 13,953,764 |
| Jan 22, 2026 | 20.43 | 21.25 | 20.37 | 20.50 | 20.50 | 0.49% | 12,225,625 |
| Jan 21, 2026 | 20.45 | 20.75 | 19.82 | 20.40 | 20.40 | -1.07% | 14,141,230 |
| Jan 20, 2026 | 22.49 | 22.49 | 20.53 | 20.62 | 20.62 | -8.84% | 23,570,330 |
| Jan 19, 2026 | 21.93 | 23.62 | 21.93 | 22.62 | 22.62 | -2.67% | 28,291,380 |
| Jan 16, 2026 | 24.40 | 25.23 | 23.13 | 23.24 | 23.24 | 1.31% | 27,100,120 |
| Jan 15, 2026 | 22.00 | 23.27 | 21.81 | 22.94 | 22.94 | 3.01% | 15,210,370 |
| Jan 14, 2026 | 23.10 | 23.60 | 22.16 | 22.27 | 22.27 | -3.59% | 21,602,267 |
| Jan 13, 2026 | 23.89 | 24.27 | 22.20 | 23.10 | 23.10 | -6.25% | 28,223,090 |
| Jan 12, 2026 | 24.01 | 25.71 | 23.50 | 24.64 | 24.64 | 5.39% | 34,196,532 |
| Jan 9, 2026 | 21.13 | 23.38 | 20.83 | 23.38 | 23.38 | 10.02% | 29,725,745 |
| Jan 8, 2026 | 21.00 | 21.55 | 20.78 | 21.25 | 21.25 | 0.66% | 18,060,220 |
| Jan 7, 2026 | 20.50 | 22.03 | 20.29 | 21.11 | 21.11 | 3.38% | 25,555,640 |
| Jan 6, 2026 | 20.56 | 20.67 | 19.83 | 20.42 | 20.42 | -0.54% | 17,624,040 |
| Jan 5, 2026 | 19.56 | 20.68 | 19.56 | 20.53 | 20.53 | 2.24% | 17,497,499 |
| Dec 31, 2025 | 19.60 | 20.30 | 19.28 | 20.08 | 20.08 | 2.66% | 14,762,650 |
| Dec 30, 2025 | 20.11 | 20.76 | 19.43 | 19.56 | 19.56 | -4.12% | 17,919,012 |
| Dec 29, 2025 | 21.01 | 21.06 | 20.21 | 20.40 | 20.40 | -3.13% | 16,481,800 |
| Dec 26, 2025 | 20.38 | 21.31 | 20.02 | 21.06 | 21.06 | 3.29% | 31,286,430 |
| Dec 25, 2025 | 20.03 | 20.64 | 19.70 | 20.39 | 20.39 | 1.19% | 27,763,180 |
| Dec 24, 2025 | 18.81 | 20.89 | 18.61 | 20.15 | 20.15 | 6.11% | 37,934,275 |
| Dec 23, 2025 | 19.20 | 19.40 | 18.71 | 18.99 | 18.99 | -1.76% | 14,584,059 |
| Dec 22, 2025 | 19.84 | 19.95 | 19.21 | 19.33 | 19.33 | -2.47% | 17,637,915 |
| Dec 19, 2025 | 19.80 | 20.38 | 19.39 | 19.82 | 19.82 | 2.96% | 24,172,758 |
| Dec 18, 2025 | 19.74 | 19.97 | 19.01 | 19.25 | 19.25 | -2.78% | 26,640,890 |
| Dec 17, 2025 | 19.31 | 20.68 | 18.42 | 19.80 | 19.80 | 3.99% | 35,033,580 |
| Dec 16, 2025 | 19.47 | 19.64 | 18.95 | 19.04 | 19.04 | -2.21% | 19,441,420 |
| Dec 15, 2025 | 20.05 | 20.47 | 19.46 | 19.47 | 19.47 | -3.42% | 31,967,337 |
| Dec 12, 2025 | 18.32 | 20.16 | 18.32 | 20.16 | 20.16 | 9.98% | 29,477,797 |
| Dec 11, 2025 | 19.65 | 19.77 | 18.26 | 18.33 | 18.33 | -3.73% | 19,825,470 |
| Dec 10, 2025 | 19.25 | 19.56 | 18.70 | 19.04 | 19.04 | -2.06% | 28,535,430 |
| Dec 9, 2025 | 17.90 | 19.44 | 17.66 | 19.44 | 19.44 | 10.02% | 22,726,231 |
| Dec 8, 2025 | 17.74 | 18.11 | 17.53 | 17.67 | 17.67 | 0.40% | 12,817,733 |
| Dec 5, 2025 | 16.54 | 17.78 | 16.47 | 17.60 | 17.60 | 6.73% | 17,378,980 |
| Dec 4, 2025 | 16.61 | 16.66 | 16.29 | 16.49 | 16.49 | -1.38% | 9,014,044 |
| Dec 3, 2025 | 17.14 | 17.22 | 16.66 | 16.72 | 16.72 | -3.07% | 9,975,700 |
| Dec 2, 2025 | 17.01 | 17.40 | 16.80 | 17.25 | 17.25 | 0.23% | 12,599,510 |
| Dec 1, 2025 | 17.90 | 18.10 | 17.12 | 17.21 | 17.21 | -3.59% | 17,753,740 |
| Nov 28, 2025 | 17.19 | 18.27 | 17.03 | 17.85 | 17.85 | 4.51% | 18,972,150 |
| Nov 27, 2025 | 17.59 | 17.73 | 17.01 | 17.08 | 17.08 | -2.84% | 16,369,700 |
| Nov 26, 2025 | 18.24 | 18.70 | 17.48 | 17.58 | 17.58 | -2.50% | 33,071,782 |
| Nov 25, 2025 | 16.54 | 18.03 | 16.54 | 18.03 | 18.03 | 10.01% | 33,720,355 |
| Nov 24, 2025 | 16.98 | 16.98 | 15.67 | 16.39 | 16.39 | -4.71% | 21,923,230 |
| Nov 21, 2025 | 17.21 | 17.56 | 17.20 | 17.20 | 17.20 | -9.99% | 21,260,900 |
| Nov 20, 2025 | 22.49 | 22.49 | 19.11 | 19.11 | 19.11 | -9.99% | 37,054,607 |
| Nov 19, 2025 | 19.78 | 21.23 | 19.36 | 21.23 | 21.23 | 10.00% | 19,598,640 |
| Nov 18, 2025 | 19.67 | 20.16 | 18.80 | 19.30 | 19.30 | -5.11% | 30,085,500 |
| Nov 17, 2025 | 18.39 | 20.34 | 18.39 | 20.34 | 20.34 | 10.01% | 23,262,270 |
| Nov 14, 2025 | 19.05 | 19.60 | 18.42 | 18.49 | 18.49 | -2.99% | 26,536,090 |
| Nov 13, 2025 | 19.73 | 19.86 | 18.81 | 19.06 | 19.06 | -6.52% | 36,768,170 |
| Nov 12, 2025 | 19.46 | 21.14 | 18.95 | 20.39 | 20.39 | 6.09% | 47,155,330 |
| Nov 11, 2025 | 18.92 | 19.80 | 18.44 | 19.22 | 19.22 | 1.64% | 35,708,510 |
| Nov 10, 2025 | 18.42 | 19.82 | 17.61 | 18.91 | 18.91 | 3.62% | 50,966,320 |
| Nov 7, 2025 | 16.49 | 18.25 | 16.40 | 18.25 | 18.25 | 10.01% | 38,173,600 |
| Nov 6, 2025 | 16.51 | 16.75 | 16.33 | 16.59 | 16.59 | 0.24% | 15,238,020 |
| Nov 5, 2025 | 15.75 | 16.66 | 15.73 | 16.55 | 16.55 | 3.63% | 18,657,220 |
| Nov 4, 2025 | 15.64 | 16.18 | 15.52 | 15.97 | 15.97 | 1.72% | 10,540,540 |
| Nov 3, 2025 | 15.43 | 15.73 | 15.35 | 15.70 | 15.70 | 1.75% | 5,183,623 |
| Oct 31, 2025 | 15.20 | 15.49 | 15.18 | 15.43 | 15.43 | 1.25% | 3,867,423 |
| Oct 30, 2025 | 15.60 | 15.67 | 15.23 | 15.24 | 15.24 | -3.67% | 6,498,235 |
| Oct 29, 2025 | 15.44 | 15.90 | 15.40 | 15.82 | 15.82 | 1.87% | 8,647,856 |
| Oct 28, 2025 | 15.42 | 15.69 | 15.33 | 15.53 | 15.53 | 0.26% | 5,028,851 |
| Oct 27, 2025 | 15.43 | 15.60 | 15.26 | 15.49 | 15.49 | 0.45% | 5,001,620 |
| Oct 24, 2025 | 15.22 | 15.45 | 15.17 | 15.42 | 15.42 | 1.51% | 4,767,056 |
| Oct 23, 2025 | 15.20 | 15.31 | 14.90 | 15.19 | 15.19 | -0.33% | 4,725,783 |
| Oct 22, 2025 | 15.46 | 15.51 | 15.22 | 15.24 | 15.24 | -2.12% | 5,721,683 |
| Oct 21, 2025 | 15.50 | 15.78 | 15.34 | 15.57 | 15.57 | 0.32% | 7,762,383 |
| Oct 20, 2025 | 15.41 | 15.70 | 15.34 | 15.52 | 15.52 | 1.77% | 6,916,619 |
| Oct 17, 2025 | 16.23 | 16.36 | 15.21 | 15.25 | 15.25 | -4.45% | 10,493,920 |
| Oct 16, 2025 | 16.43 | 16.60 | 15.85 | 15.96 | 15.96 | 0.06% | 16,080,480 |
| Oct 15, 2025 | 15.21 | 16.03 | 15.11 | 15.95 | 15.95 | 4.87% | 14,917,240 |
| Oct 14, 2025 | 15.39 | 15.59 | 15.13 | 15.21 | 15.21 | 0.40% | 7,297,559 |
| Oct 13, 2025 | 14.80 | 15.25 | 14.77 | 15.15 | 15.15 | -2.38% | 9,414,532 |
| Oct 10, 2025 | 15.00 | 16.44 | 14.96 | 15.52 | 15.52 | 3.12% | 14,292,310 |