Jiangsu Tongrun Equipment Technology Co.,Ltd (002150.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 13.88 | 13.88 | 13.25 | 13.28 | 13.28 | 3,709,900 |
| 14 June 2024 | 13.86 | 13.98 | 13.59 | 13.86 | 13.86 | 1,696,100 |
| 13 June 2024 | 13.77 | 14.16 | 13.77 | 13.86 | 13.86 | 2,559,100 |
| 12 June 2024 | 13.95 | 14.15 | 13.67 | 13.74 | 13.74 | 2,886,030 |
| 11 June 2024 | 14.03 | 14.14 | 13.85 | 14.10 | 14.10 | 1,817,128 |
| 07 June 2024 | 14.03 | 14.29 | 13.77 | 14.17 | 14.17 | 2,946,184 |
| 06 June 2024 | 14.20 | 14.63 | 13.79 | 13.88 | 13.88 | 4,757,970 |
| 05 June 2024 | 14.35 | 14.51 | 14.20 | 14.20 | 14.20 | 3,074,700 |
| 04 June 2024 | 14.85 | 14.90 | 14.39 | 14.47 | 14.47 | 3,765,700 |
| 03 June 2024 | 14.79 | 15.01 | 14.50 | 14.90 | 14.90 | 4,351,300 |
| 31 May 2024 | 14.68 | 15.10 | 14.47 | 14.88 | 14.88 | 4,937,200 |
| 30 May 2024 | 14.65 | 14.91 | 14.57 | 14.80 | 14.80 | 3,251,300 |
| 29 May 2024 | 14.99 | 15.28 | 14.72 | 14.78 | 14.78 | 4,799,366 |
| 28 May 2024 | 14.80 | 15.25 | 14.68 | 14.95 | 14.95 | 5,107,200 |
| 27 May 2024 | 14.85 | 14.98 | 14.38 | 14.88 | 14.88 | 4,730,913 |
| 24 May 2024 | 14.55 | 14.96 | 14.39 | 14.73 | 14.73 | 5,459,843 |
| 23 May 2024 | 14.72 | 15.12 | 14.53 | 14.71 | 14.71 | 7,423,718 |
| 22 May 2024 | 14.17 | 15.15 | 14.17 | 15.02 | 15.02 | 7,849,530 |
| 21 May 2024 | 14.60 | 14.68 | 14.28 | 14.35 | 14.35 | 3,600,798 |
| 20 May 2024 | 13.89 | 14.61 | 13.63 | 14.56 | 14.56 | 9,536,641 |
| 17 May 2024 | 14.57 | 14.60 | 13.48 | 13.76 | 13.76 | 12,817,473 |
| 16 May 2024 | 14.66 | 14.94 | 14.56 | 14.56 | 14.56 | 7,273,735 |
| 15 May 2024 | 15.43 | 16.48 | 14.77 | 14.84 | 14.84 | 10,219,350 |
| 14 May 2024 | 15.40 | 15.40 | 14.98 | 15.12 | 15.12 | 7,727,000 |
| 13 May 2024 | 15.43 | 15.71 | 14.99 | 15.31 | 15.31 | 12,014,980 |
| 10 May 2024 | 15.00 | 15.50 | 14.68 | 15.43 | 15.43 | 16,212,261 |
| 09 May 2024 | 13.90 | 15.30 | 13.85 | 15.12 | 15.12 | 18,731,188 |
| 08 May 2024 | 13.41 | 14.17 | 13.41 | 13.91 | 13.91 | 8,358,981 |
| 07 May 2024 | 13.20 | 13.65 | 13.20 | 13.59 | 13.59 | 3,945,101 |
| 06 May 2024 | 13.37 | 13.58 | 13.20 | 13.38 | 13.38 | 3,428,792 |
| 30 Apr 2024 | 13.28 | 13.40 | 13.03 | 13.18 | 13.18 | 3,517,515 |
| 29 Apr 2024 | 12.80 | 13.44 | 12.80 | 13.32 | 13.32 | 6,234,360 |
| 26 Apr 2024 | 12.79 | 13.03 | 12.75 | 12.82 | 12.82 | 6,395,134 |
| 25 Apr 2024 | 13.13 | 13.13 | 12.67 | 12.76 | 12.76 | 5,889,859 |
| 24 Apr 2024 | 13.19 | 13.32 | 12.99 | 13.24 | 13.24 | 4,787,100 |
| 23 Apr 2024 | 12.70 | 13.23 | 12.65 | 13.19 | 13.19 | 5,082,900 |
| 22 Apr 2024 | 12.50 | 12.85 | 12.24 | 12.60 | 12.60 | 3,421,700 |
| 19 Apr 2024 | 12.46 | 12.63 | 12.20 | 12.50 | 12.50 | 3,652,159 |
| 18 Apr 2024 | 12.55 | 12.79 | 12.22 | 12.53 | 12.53 | 3,712,000 |
| 17 Apr 2024 | 11.80 | 12.60 | 11.80 | 12.57 | 12.57 | 5,746,500 |
| 16 Apr 2024 | 12.65 | 12.77 | 11.58 | 11.58 | 11.58 | 7,142,050 |
| 15 Apr 2024 | 13.30 | 13.35 | 12.43 | 12.75 | 12.75 | 6,134,552 |
| 12 Apr 2024 | 13.79 | 13.79 | 13.20 | 13.25 | 13.25 | 3,598,863 |
| 11 Apr 2024 | 13.15 | 13.81 | 13.09 | 13.60 | 13.60 | 4,868,738 |
| 10 Apr 2024 | 13.50 | 13.98 | 13.24 | 13.35 | 13.35 | 7,331,822 |
| 09 Apr 2024 | 13.45 | 13.64 | 13.33 | 13.45 | 13.45 | 2,589,100 |
| 08 Apr 2024 | 13.98 | 13.98 | 13.42 | 13.45 | 13.45 | 3,394,997 |
| 03 Apr 2024 | 14.13 | 14.18 | 13.79 | 14.00 | 14.00 | 2,605,628 |
| 02 Apr 2024 | 14.50 | 14.50 | 14.00 | 14.13 | 14.13 | 3,302,563 |
| 01 Apr 2024 | 14.13 | 14.59 | 14.11 | 14.49 | 14.49 | 3,481,781 |
| 29 Mar 2024 | 13.74 | 14.10 | 13.74 | 14.13 | 14.13 | 2,027,100 |
| 28 Mar 2024 | 13.80 | 14.00 | 13.64 | 13.74 | 13.74 | 2,977,973 |
| 27 Mar 2024 | 14.28 | 14.33 | 13.65 | 13.68 | 13.68 | 3,068,439 |
| 26 Mar 2024 | 14.10 | 14.38 | 13.98 | 14.33 | 14.33 | 3,678,703 |
| 25 Mar 2024 | 14.88 | 14.88 | 14.25 | 14.27 | 14.27 | 5,536,200 |
| 22 Mar 2024 | 15.42 | 15.42 | 14.76 | 14.88 | 14.88 | 5,429,766 |
| 21 Mar 2024 | 16.25 | 16.25 | 15.38 | 15.50 | 15.50 | 7,625,195 |
| 20 Mar 2024 | 15.90 | 16.38 | 15.86 | 16.00 | 16.00 | 4,332,289 |
| 19 Mar 2024 | 15.82 | 16.25 | 15.79 | 16.00 | 16.00 | 6,199,464 |
| 18 Mar 2024 | 15.60 | 15.98 | 15.40 | 15.97 | 15.97 | 5,695,253 |
| 15 Mar 2024 | 15.68 | 15.79 | 15.28 | 15.60 | 15.60 | 4,330,530 |
| 14 Mar 2024 | 15.86 | 15.90 | 15.43 | 15.70 | 15.70 | 3,809,436 |
| 13 Mar 2024 | 15.87 | 16.05 | 15.73 | 15.84 | 15.84 | 4,143,073 |
| 12 Mar 2024 | 16.20 | 16.20 | 15.61 | 15.93 | 15.93 | 8,023,003 |
| 11 Mar 2024 | 15.28 | 16.48 | 15.24 | 16.26 | 16.26 | 10,970,153 |
| 08 Mar 2024 | 14.62 | 15.53 | 14.62 | 15.35 | 15.35 | 9,542,944 |
| 07 Mar 2024 | 15.30 | 15.36 | 14.62 | 14.62 | 14.62 | 6,570,584 |
| 06 Mar 2024 | 14.69 | 15.78 | 14.65 | 15.41 | 15.41 | 6,963,096 |
| 05 Mar 2024 | 15.00 | 15.19 | 14.66 | 14.73 | 14.73 | 6,040,799 |
| 04 Mar 2024 | 15.50 | 15.56 | 15.10 | 15.20 | 15.20 | 4,722,200 |
| 01 Mar 2024 | 15.55 | 15.68 | 15.05 | 15.31 | 15.31 | 5,982,069 |
| 29 Feb 2024 | 14.78 | 15.51 | 14.61 | 15.47 | 15.47 | 5,094,326 |
| 28 Feb 2024 | 15.90 | 16.55 | 14.85 | 14.85 | 14.85 | 7,209,823 |
| 27 Feb 2024 | 15.70 | 15.90 | 15.30 | 15.90 | 15.90 | 3,162,965 |
| 26 Feb 2024 | 16.26 | 16.28 | 15.53 | 15.60 | 15.60 | 6,176,923 |
| 23 Feb 2024 | 15.34 | 16.19 | 15.28 | 16.00 | 16.00 | 8,979,166 |
| 22 Feb 2024 | 14.69 | 16.20 | 14.69 | 15.57 | 15.57 | 7,694,258 |
| 21 Feb 2024 | 14.36 | 15.18 | 14.19 | 14.77 | 14.77 | 6,367,745 |
| 20 Feb 2024 | 14.75 | 14.75 | 14.15 | 14.50 | 14.50 | 4,735,296 |
| 19 Feb 2024 | 14.45 | 15.01 | 14.25 | 14.75 | 14.75 | 6,316,975 |
| 08 Feb 2024 | 12.81 | 14.32 | 12.72 | 14.32 | 14.32 | 9,122,547 |
| 07 Feb 2024 | 13.25 | 13.76 | 12.82 | 13.02 | 13.02 | 9,188,704 |
| 06 Feb 2024 | 12.20 | 13.76 | 11.57 | 13.17 | 13.17 | 10,039,671 |
| 05 Feb 2024 | 13.91 | 13.92 | 12.85 | 12.85 | 12.85 | 10,225,311 |
| 02 Feb 2024 | 14.19 | 15.00 | 13.88 | 14.28 | 14.28 | 8,926,007 |
| 01 Feb 2024 | 13.86 | 14.83 | 13.53 | 14.38 | 14.38 | 7,844,270 |
| 31 Jan 2024 | 14.92 | 14.92 | 13.85 | 13.87 | 13.87 | 6,227,742 |
| 30 Jan 2024 | 14.53 | 15.70 | 14.53 | 14.92 | 14.92 | 8,344,252 |
| 29 Jan 2024 | 16.00 | 16.00 | 14.72 | 14.75 | 14.75 | 10,580,557 |
| 26 Jan 2024 | 16.55 | 16.56 | 15.97 | 16.06 | 16.06 | 8,004,214 |
| 25 Jan 2024 | 17.05 | 17.33 | 16.00 | 16.57 | 16.57 | 14,800,946 |
| 24 Jan 2024 | 17.57 | 18.20 | 16.58 | 17.26 | 17.26 | 8,698,511 |
| 23 Jan 2024 | 16.38 | 18.24 | 16.28 | 17.59 | 17.59 | 15,070,656 |
| 22 Jan 2024 | 17.79 | 18.48 | 16.27 | 16.58 | 16.58 | 13,235,467 |
| 19 Jan 2024 | 18.76 | 19.39 | 17.83 | 17.88 | 17.88 | 13,982,429 |
| 18 Jan 2024 | 17.90 | 18.42 | 17.54 | 18.30 | 18.30 | 8,966,961 |
| 17 Jan 2024 | 18.13 | 18.60 | 17.79 | 18.00 | 18.00 | 8,599,800 |
| 16 Jan 2024 | 18.19 | 18.68 | 17.76 | 18.21 | 18.21 | 7,286,822 |
| 15 Jan 2024 | 18.30 | 18.65 | 18.00 | 18.30 | 18.30 | 8,188,466 |
| 12 Jan 2024 | 18.69 | 19.30 | 18.30 | 18.37 | 18.37 | 13,789,743 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.