Changshu Tianyin Electromechanical Co.,Ltd (SHE:300342)
China
· Delayed Price · Currency is CNY 67.05
-0.80 (-1.18%)
Apr 29, 2026, 10:05 AM CST
SHE:300342 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 71.82 | 73.89 | 67.03 | 67.85 | 67.85 | -5.53% | 55,752,365 |
| Apr 27, 2026 | 68.60 | 72.28 | 67.60 | 71.82 | 71.82 | 1.31% | 50,471,540 |
| Apr 24, 2026 | 71.06 | 74.35 | 69.99 | 70.89 | 70.89 | -1.99% | 61,272,239 |
| Apr 23, 2026 | 68.00 | 75.50 | 66.89 | 72.33 | 72.33 | 9.26% | 86,459,665 |
| Apr 22, 2026 | 65.85 | 67.79 | 64.90 | 66.20 | 66.20 | -3.61% | 68,322,911 |
| Apr 21, 2026 | 63.55 | 69.00 | 63.02 | 68.68 | 68.68 | 8.98% | 77,693,640 |
| Apr 20, 2026 | 57.30 | 66.66 | 57.00 | 63.02 | 63.02 | 10.35% | 82,018,530 |
| Apr 17, 2026 | 55.03 | 57.75 | 54.08 | 57.11 | 57.11 | 2.35% | 51,840,678 |
| Apr 16, 2026 | 54.65 | 56.66 | 54.00 | 55.80 | 55.80 | 2.93% | 52,121,150 |
| Apr 15, 2026 | 53.75 | 56.49 | 53.29 | 54.21 | 54.21 | 1.16% | 60,933,102 |
| Apr 14, 2026 | 53.70 | 54.00 | 49.50 | 53.59 | 53.59 | -0.56% | 66,985,838 |
| Apr 13, 2026 | 55.41 | 55.99 | 53.00 | 53.89 | 53.89 | -2.74% | 51,369,700 |
| Apr 10, 2026 | 54.60 | 56.39 | 51.89 | 55.41 | 55.41 | 3.90% | 63,011,794 |
| Apr 9, 2026 | 58.68 | 60.39 | 52.70 | 53.33 | 53.33 | -9.59% | 85,496,460 |
| Apr 8, 2026 | 58.47 | 61.00 | 58.00 | 58.99 | 58.99 | -1.44% | 69,678,502 |
| Apr 7, 2026 | 56.26 | 60.15 | 56.25 | 59.85 | 59.85 | 5.99% | 58,975,021 |
| Apr 3, 2026 | 55.80 | 58.50 | 55.01 | 56.47 | 56.47 | 0.84% | 63,316,785 |
| Apr 2, 2026 | 53.00 | 56.29 | 52.58 | 56.00 | 56.00 | 5.28% | 62,962,520 |
| Apr 1, 2026 | 52.08 | 53.44 | 49.20 | 53.19 | 53.19 | 4.13% | 60,758,498 |
| Mar 31, 2026 | 52.79 | 56.18 | 51.00 | 51.08 | 51.08 | -5.16% | 72,211,860 |
| Mar 30, 2026 | 48.95 | 54.51 | 48.89 | 53.86 | 53.86 | 7.72% | 62,713,170 |
| Mar 27, 2026 | 48.65 | 51.75 | 48.65 | 50.00 | 50.00 | -1.44% | 53,108,947 |
| Mar 26, 2026 | 48.66 | 51.95 | 46.20 | 50.73 | 50.73 | 6.67% | 74,526,714 |
| Mar 25, 2026 | 46.60 | 48.68 | 45.47 | 47.56 | 47.56 | 2.77% | 56,813,250 |
| Mar 24, 2026 | 47.50 | 47.90 | 43.85 | 46.28 | 46.28 | -1.70% | 56,663,060 |
| Mar 23, 2026 | 44.88 | 49.23 | 44.81 | 47.08 | 47.08 | 1.93% | 64,455,264 |
| Mar 20, 2026 | 45.78 | 49.25 | 44.80 | 46.19 | 46.19 | 0.92% | 69,350,690 |
| Mar 19, 2026 | 43.50 | 46.68 | 42.66 | 45.77 | 45.77 | 1.80% | 62,531,600 |
| Mar 18, 2026 | 41.77 | 45.68 | 41.77 | 44.96 | 44.96 | 8.42% | 58,309,920 |
| Mar 17, 2026 | 41.72 | 43.18 | 41.40 | 41.47 | 41.47 | -1.19% | 26,675,990 |
| Mar 16, 2026 | 40.47 | 42.49 | 40.20 | 41.97 | 41.97 | 3.71% | 33,050,870 |
| Mar 13, 2026 | 41.83 | 42.37 | 40.23 | 40.47 | 40.47 | -3.11% | 24,813,160 |
| Mar 12, 2026 | 42.40 | 42.60 | 41.06 | 41.77 | 41.77 | -2.11% | 20,709,810 |
| Mar 11, 2026 | 43.70 | 44.16 | 42.51 | 42.67 | 42.67 | -2.31% | 21,923,900 |
| Mar 10, 2026 | 42.80 | 44.33 | 42.71 | 43.68 | 43.68 | 2.39% | 24,987,154 |
| Mar 9, 2026 | 41.20 | 42.69 | 41.01 | 42.66 | 42.66 | 0.09% | 21,504,541 |
| Mar 6, 2026 | 42.11 | 43.46 | 41.81 | 42.62 | 42.62 | 0.14% | 23,114,420 |
| Mar 5, 2026 | 42.99 | 43.20 | 41.48 | 42.56 | 42.56 | 1.33% | 26,773,530 |
| Mar 4, 2026 | 41.20 | 42.80 | 41.20 | 42.00 | 42.00 | 1.16% | 29,760,160 |
| Mar 3, 2026 | 46.30 | 46.88 | 41.45 | 41.52 | 41.52 | -11.90% | 57,486,040 |
| Mar 2, 2026 | 45.10 | 49.35 | 45.10 | 47.13 | 47.13 | 1.90% | 55,620,600 |
| Feb 27, 2026 | 45.36 | 47.76 | 45.31 | 46.25 | 46.25 | 1.27% | 47,099,390 |
| Feb 26, 2026 | 45.00 | 46.46 | 44.40 | 45.67 | 45.67 | -0.22% | 31,879,260 |
| Feb 25, 2026 | 45.00 | 46.38 | 44.21 | 45.77 | 45.77 | 1.71% | 35,629,270 |
| Feb 24, 2026 | 45.87 | 46.25 | 44.78 | 45.00 | 45.00 | -1.32% | 28,836,160 |
| Feb 13, 2026 | 44.96 | 47.29 | 44.56 | 45.60 | 45.60 | 0.93% | 39,537,630 |
| Feb 12, 2026 | 45.90 | 46.12 | 44.99 | 45.18 | 45.18 | -2.02% | 33,892,340 |
| Feb 11, 2026 | 48.42 | 48.80 | 46.00 | 46.11 | 46.11 | -4.59% | 44,727,880 |
| Feb 10, 2026 | 50.00 | 50.00 | 47.10 | 48.33 | 48.33 | -3.90% | 45,583,240 |
| Feb 9, 2026 | 51.72 | 52.10 | 49.49 | 50.29 | 50.29 | -0.83% | 53,076,035 |
| Feb 6, 2026 | 51.76 | 54.75 | 50.71 | 50.71 | 50.71 | -2.87% | 51,547,200 |
| Feb 5, 2026 | 50.80 | 53.76 | 50.70 | 52.21 | 52.21 | -1.88% | 48,267,080 |
| Feb 4, 2026 | 56.15 | 56.40 | 51.95 | 53.21 | 53.21 | -5.24% | 73,758,481 |
| Feb 3, 2026 | 55.77 | 56.81 | 53.22 | 56.15 | 56.15 | 3.41% | 92,449,732 |
| Feb 2, 2026 | 52.11 | 57.50 | 52.11 | 54.30 | 54.30 | 8.95% | 87,743,154 |
| Jan 30, 2026 | 52.41 | 53.40 | 47.85 | 49.84 | 49.84 | -4.17% | 61,609,180 |
| Jan 29, 2026 | 52.25 | 54.60 | 51.42 | 52.01 | 52.01 | -2.66% | 55,827,490 |
| Jan 28, 2026 | 57.10 | 57.99 | 52.50 | 53.43 | 53.43 | -5.28% | 62,418,890 |
| Jan 27, 2026 | 55.00 | 58.97 | 54.56 | 56.41 | 56.41 | 3.32% | 67,876,680 |
| Jan 26, 2026 | 60.00 | 61.02 | 54.18 | 54.60 | 54.60 | -10.89% | 87,934,345 |
| Jan 23, 2026 | 58.24 | 62.66 | 56.27 | 61.27 | 61.27 | 9.22% | 102,072,000 |
| Jan 22, 2026 | 49.83 | 57.13 | 48.89 | 56.10 | 56.10 | 12.92% | 93,328,230 |
| Jan 21, 2026 | 53.26 | 55.10 | 49.20 | 49.68 | 49.68 | -4.86% | 80,065,300 |
| Jan 20, 2026 | 57.61 | 59.20 | 51.12 | 52.22 | 52.22 | -7.74% | 90,677,270 |
| Jan 19, 2026 | 55.49 | 59.49 | 54.35 | 56.60 | 56.60 | 2.00% | 80,626,530 |
| Jan 16, 2026 | 51.00 | 57.82 | 51.00 | 55.49 | 55.49 | 8.87% | 85,025,380 |
| Jan 15, 2026 | 51.81 | 54.80 | 49.01 | 50.97 | 50.97 | -8.49% | 96,650,990 |
| Jan 14, 2026 | 54.39 | 58.50 | 52.70 | 55.70 | 55.70 | 5.00% | 112,384,400 |
| Jan 13, 2026 | 51.80 | 56.59 | 47.03 | 53.05 | 53.05 | 12.49% | 141,967,900 |
| Jan 12, 2026 | 40.98 | 47.16 | 40.90 | 47.16 | 47.16 | 20.00% | 82,948,748 |
| Jan 9, 2026 | 36.00 | 41.00 | 34.78 | 39.30 | 39.30 | 8.92% | 128,430,300 |
| Jan 8, 2026 | 33.44 | 36.20 | 33.00 | 36.08 | 36.08 | 5.50% | 112,878,900 |
| Jan 7, 2026 | 33.34 | 35.80 | 32.14 | 34.20 | 34.20 | -1.41% | 90,734,790 |
| Jan 6, 2026 | 31.71 | 34.87 | 31.60 | 34.69 | 34.69 | 4.65% | 101,768,400 |
| Jan 5, 2026 | 33.61 | 34.40 | 32.02 | 33.15 | 33.15 | 0.06% | 92,465,004 |
| Dec 31, 2025 | 32.00 | 33.95 | 32.00 | 33.13 | 33.13 | 4.64% | 90,548,290 |
| Dec 30, 2025 | 32.67 | 34.38 | 31.58 | 31.66 | 31.66 | -2.64% | 93,288,360 |
| Dec 29, 2025 | 33.65 | 33.94 | 32.34 | 32.52 | 32.52 | -3.50% | 83,599,759 |
| Dec 26, 2025 | 33.00 | 35.43 | 32.66 | 33.70 | 33.70 | 4.76% | 115,235,212 |
| Dec 25, 2025 | 31.50 | 33.33 | 31.20 | 32.17 | 32.17 | 4.52% | 130,456,800 |
| Dec 24, 2025 | 25.00 | 31.05 | 24.86 | 30.78 | 30.78 | 17.21% | 150,767,000 |
| Dec 23, 2025 | 29.00 | 29.28 | 25.70 | 26.26 | 26.26 | -10.31% | 129,170,600 |
| Dec 22, 2025 | 29.50 | 30.39 | 28.30 | 29.28 | 29.28 | 2.45% | 132,746,900 |
| Dec 19, 2025 | 29.22 | 30.58 | 27.78 | 28.58 | 28.58 | -2.56% | 137,126,400 |
| Dec 18, 2025 | 25.52 | 30.20 | 25.52 | 29.33 | 29.33 | 16.53% | 161,907,500 |
| Dec 17, 2025 | 25.80 | 28.18 | 25.09 | 25.17 | 25.17 | -6.50% | 101,010,400 |
| Dec 16, 2025 | 24.12 | 27.58 | 23.00 | 26.92 | 26.92 | 10.10% | 125,071,000 |
| Dec 15, 2025 | 24.00 | 25.45 | 23.01 | 24.45 | 24.45 | 0.12% | 96,171,860 |
| Dec 12, 2025 | 23.20 | 25.64 | 23.00 | 24.42 | 24.42 | 4.40% | 105,411,300 |
| Dec 11, 2025 | 22.77 | 23.46 | 22.31 | 23.39 | 23.39 | 4.05% | 74,190,980 |
| Dec 10, 2025 | 22.00 | 23.28 | 21.99 | 22.48 | 22.48 | -0.53% | 61,695,510 |
| Dec 9, 2025 | 22.36 | 23.50 | 22.22 | 22.60 | 22.60 | 1.53% | 87,279,910 |
| Dec 8, 2025 | 21.78 | 24.37 | 21.54 | 22.26 | 22.26 | 5.90% | 107,870,800 |
| Dec 5, 2025 | 20.82 | 21.32 | 20.25 | 21.02 | 21.02 | 2.64% | 65,578,910 |
| Dec 4, 2025 | 19.52 | 21.00 | 19.45 | 20.48 | 20.48 | 2.97% | 68,743,590 |
| Dec 3, 2025 | 19.96 | 20.74 | 19.08 | 19.89 | 19.89 | -0.20% | 60,979,730 |
| Dec 2, 2025 | 19.64 | 20.27 | 19.60 | 19.93 | 19.93 | -0.20% | 36,672,269 |
| Dec 1, 2025 | 19.51 | 20.30 | 19.40 | 19.97 | 19.97 | 1.47% | 50,590,900 |
| Nov 28, 2025 | 18.77 | 19.99 | 18.77 | 19.68 | 19.68 | 6.03% | 56,991,760 |
| Nov 27, 2025 | 18.15 | 18.80 | 17.92 | 18.56 | 18.56 | 0.76% | 21,189,820 |