Shanghai - Delayed Quote CNY

Changshu Tongrun Auto Accessory Co., Ltd. (603201.SS)

26.77 +0.37 (+1.40%)
At close: 3:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 27.20 27.30 26.15 26.77 26.77 960,920
Apr 18, 2024 27.25 27.62 26.35 26.40 26.40 980,200
Apr 17, 2024 26.06 27.52 26.06 27.52 27.52 1,327,940
Apr 16, 2024 26.95 27.07 25.70 25.85 25.85 1,533,240
Apr 15, 2024 27.17 28.47 26.78 27.26 27.26 2,258,230
Apr 12, 2024 26.30 28.38 25.99 27.67 27.67 2,918,656
Apr 11, 2024 25.36 26.62 24.71 26.22 26.22 1,474,443
Apr 10, 2024 25.57 25.90 25.02 25.41 25.41 892,568
Apr 9, 2024 25.65 25.75 25.23 25.57 25.57 1,200,569
Apr 8, 2024 24.79 26.49 24.72 25.65 25.65 2,714,080
Apr 3, 2024 24.84 24.93 24.35 24.72 24.72 633,041
Apr 2, 2024 24.71 24.79 24.31 24.64 24.64 551,768
Apr 1, 2024 24.20 24.51 24.01 24.49 24.49 893,360
Mar 29, 2024 23.45 23.85 23.26 23.99 23.99 644,879
Mar 28, 2024 23.52 23.80 23.13 23.45 23.45 1,067,575
Mar 27, 2024 23.89 23.90 23.22 23.48 23.48 594,030
Mar 26, 2024 24.11 24.15 23.32 23.78 23.78 869,980
Mar 25, 2024 24.16 24.46 23.90 24.07 24.07 992,762
Mar 22, 2024 24.38 24.38 23.71 24.12 24.12 704,580
Mar 21, 2024 23.86 24.45 23.86 24.32 24.32 827,056
Mar 20, 2024 23.88 24.06 23.59 23.86 23.86 767,457
Mar 19, 2024 24.26 24.28 23.66 23.73 23.73 784,352
Mar 18, 2024 24.30 24.50 23.99 24.15 24.15 865,208
Mar 15, 2024 23.43 24.01 23.37 23.97 23.97 1,192,871
Mar 14, 2024 23.84 24.15 23.08 23.35 23.35 1,380,500
Mar 13, 2024 23.40 23.97 23.25 23.71 23.71 1,313,622
Mar 12, 2024 22.96 23.20 22.40 23.17 23.17 1,078,324
Mar 11, 2024 22.32 22.88 22.23 22.77 22.77 1,163,150
Mar 8, 2024 22.08 22.28 21.76 22.24 22.24 748,161
Mar 7, 2024 22.03 22.28 21.76 21.94 21.94 876,411
Mar 6, 2024 21.94 22.03 21.55 21.96 21.96 819,456
Mar 5, 2024 22.00 22.19 21.66 21.95 21.95 732,904
Mar 4, 2024 22.40 22.45 21.82 22.11 22.11 983,020
Mar 1, 2024 22.37 22.53 21.90 22.38 22.38 927,980
Feb 29, 2024 21.44 22.66 20.95 22.50 22.50 1,723,720
Feb 28, 2024 23.23 24.09 21.32 21.81 21.81 2,567,081
Feb 27, 2024 22.14 22.94 22.14 22.92 22.92 1,198,540
Feb 26, 2024 21.64 22.49 21.45 22.37 22.37 1,314,244
Feb 23, 2024 21.25 21.89 20.89 21.66 21.66 1,474,166
Feb 22, 2024 20.83 21.14 20.52 20.99 20.99 771,060
Feb 21, 2024 20.90 21.71 20.40 20.88 20.88 1,644,680
Feb 20, 2024 20.90 21.12 20.02 20.96 20.96 1,360,901
Feb 19, 2024 20.25 21.37 20.25 20.93 20.93 2,180,480
Feb 8, 2024 19.00 20.08 18.52 20.05 20.05 2,428,003
Feb 7, 2024 19.45 19.48 17.85 18.25 18.25 2,133,142
Feb 6, 2024 18.00 19.11 16.76 19.10 19.10 1,981,271
Feb 5, 2024 20.28 20.28 18.41 18.51 18.51 1,176,553
Feb 2, 2024 21.58 22.02 19.89 20.46 20.46 1,175,300
Feb 1, 2024 22.80 22.80 21.00 21.84 21.84 1,169,312
Jan 31, 2024 24.69 24.69 22.58 22.79 22.79 1,357,818
Jan 30, 2024 25.02 25.18 24.40 24.70 24.70 551,100
Jan 29, 2024 25.83 26.11 24.87 25.16 25.16 995,840
Jan 26, 2024 25.70 26.04 25.31 25.78 25.78 715,975
Jan 25, 2024 24.90 25.85 24.61 25.79 25.79 1,341,741
Jan 24, 2024 24.81 25.60 23.93 24.61 24.61 1,203,695
Jan 23, 2024 25.75 25.86 23.45 24.72 24.72 1,886,231
Jan 22, 2024 27.66 27.78 25.72 26.00 26.00 1,188,521
Jan 19, 2024 27.29 27.86 26.93 27.60 27.60 933,559
Jan 18, 2024 27.10 27.38 26.40 27.32 27.32 1,164,041
Jan 17, 2024 27.30 27.94 27.00 27.18 27.18 953,142
Jan 16, 2024 27.98 28.20 27.10 27.46 27.46 1,305,169
Jan 15, 2024 27.26 27.26 27.26 27.26 27.26 -
Jan 12, 2024 27.25 27.60 27.06 27.26 27.26 650,300
Jan 11, 2024 26.90 27.32 26.76 27.25 27.25 702,223
Jan 10, 2024 27.20 27.29 26.79 27.00 27.00 876,970
Jan 9, 2024 26.89 27.53 26.73 27.20 27.20 1,117,265
Jan 8, 2024 26.87 28.00 26.72 27.04 27.04 1,301,154
Jan 5, 2024 27.14 27.47 26.72 26.87 26.87 1,043,686
Jan 4, 2024 27.29 27.43 26.88 27.22 27.22 796,484
Jan 3, 2024 27.40 27.78 27.02 27.29 27.29 942,833
Jan 2, 2024 26.97 27.68 26.69 27.40 27.40 1,591,983
Dec 29, 2023 27.39 27.39 26.75 26.93 26.93 1,741,088
Dec 28, 2023 27.29 27.54 26.02 27.30 27.30 2,024,200
Dec 27, 2023 28.23 28.45 25.39 26.89 26.89 4,388,052
Dec 26, 2023 28.19 28.40 27.63 28.21 28.21 2,383,450
Dec 25, 2023 28.56 29.19 27.54 28.20 28.20 3,594,672
Dec 22, 2023 28.16 28.90 28.10 28.51 28.51 4,376,880
Dec 21, 2023 26.81 28.98 26.35 28.15 28.15 5,101,748
Dec 20, 2023 26.26 26.79 26.18 26.58 26.58 1,487,484
Dec 19, 2023 25.69 26.30 25.40 26.22 26.22 749,440
Dec 18, 2023 25.85 26.20 25.71 25.95 25.95 534,880
Dec 15, 2023 25.80 26.30 25.71 25.95 25.95 489,340
Dec 14, 2023 26.42 26.42 25.77 25.90 25.90 697,500
Dec 13, 2023 26.57 26.68 26.25 26.40 26.40 936,899
Dec 12, 2023 26.00 26.78 25.91 26.72 26.72 1,680,637
Dec 11, 2023 24.75 26.19 24.75 26.18 26.18 2,314,075
Dec 8, 2023 25.96 25.96 24.75 24.75 24.75 1,198,740
Dec 7, 2023 25.65 25.89 24.93 25.60 25.60 1,202,920
Dec 6, 2023 25.20 26.07 25.00 25.51 25.51 1,270,891
Dec 5, 2023 25.50 25.50 25.11 25.16 25.16 744,512
Dec 4, 2023 26.66 26.66 24.80 25.48 25.48 1,259,284
Dec 1, 2023 26.09 26.24 25.68 26.05 26.05 776,882
Nov 30, 2023 26.24 26.24 25.52 25.96 25.96 634,957
Nov 29, 2023 25.96 26.24 25.72 25.96 25.96 772,780
Nov 28, 2023 25.69 26.03 25.51 25.95 25.95 990,089
Nov 27, 2023 25.44 25.85 25.31 25.50 25.50 724,305
Nov 24, 2023 25.93 25.93 25.20 25.48 25.48 713,000
Nov 23, 2023 25.50 25.96 25.26 25.75 25.75 1,168,567
Nov 22, 2023 25.67 25.67 25.21 25.23 25.23 656,399
Nov 21, 2023 26.00 26.10 25.44 25.80 25.80 930,071
Nov 20, 2023 26.01 26.27 25.66 26.08 26.08 1,331,653
Nov 17, 2023 25.50 25.90 24.70 25.87 25.87 1,236,020
Nov 16, 2023 25.68 26.36 25.42 25.64 25.64 1,607,581
Nov 15, 2023 26.51 26.59 25.36 25.76 25.76 2,558,640
Nov 14, 2023 26.90 27.48 26.00 26.53 26.53 2,831,800
Nov 13, 2023 25.85 27.50 25.60 26.85 26.85 4,334,244
Nov 10, 2023 25.35 25.38 25.00 25.28 25.28 635,434
Nov 9, 2023 25.44 25.50 25.10 25.38 25.38 912,082
Nov 8, 2023 25.50 25.55 25.12 25.43 25.43 976,880
Nov 7, 2023 25.41 25.66 25.13 25.45 25.45 1,177,340
Nov 6, 2023 25.08 25.48 24.96 25.42 25.42 1,197,777
Nov 3, 2023 25.25 25.38 24.50 25.38 25.38 1,707,643
Nov 2, 2023 25.56 25.81 24.58 25.10 25.10 2,459,890
Nov 1, 2023 24.85 26.09 24.43 25.93 25.93 3,934,000
Oct 31, 2023 23.99 25.28 23.99 25.00 25.00 3,824,719
Oct 30, 2023 24.05 24.32 23.73 23.82 23.82 767,920
Oct 27, 2023 24.35 24.70 24.10 24.33 24.33 1,219,560
Oct 26, 2023 23.90 24.42 23.78 24.35 24.35 1,092,660
Oct 25, 2023 23.89 24.34 23.40 24.02 24.02 1,261,376
Oct 24, 2023 23.41 23.72 23.17 23.65 23.65 875,220
Oct 23, 2023 23.55 23.58 23.09 23.25 23.25 613,702
Oct 20, 2023 23.73 23.88 23.26 23.67 23.67 684,962
Oct 19, 2023 23.41 23.90 23.15 23.85 23.85 917,820
Oct 18, 2023 23.82 23.82 23.22 23.36 23.36 1,117,136
Oct 17, 2023 23.84 23.95 23.50 23.58 23.58 720,720
Oct 16, 2023 23.65 24.12 23.41 23.84 23.84 1,042,440
Oct 13, 2023 23.62 23.87 23.50 23.76 23.76 785,060
Oct 12, 2023 23.70 23.98 23.47 23.62 23.62 1,122,920
Oct 11, 2023 23.78 24.65 23.30 23.60 23.60 2,928,803
Oct 10, 2023 24.13 24.17 23.63 23.97 23.97 1,431,040
Oct 9, 2023 23.98 24.65 23.85 24.17 24.17 2,463,300
Sep 28, 2023 24.19 24.49 23.78 23.98 23.98 2,027,900
Sep 27, 2023 23.57 24.38 23.49 24.11 24.11 1,938,340
Sep 26, 2023 23.22 23.81 23.04 23.71 23.71 2,545,687
Sep 25, 2023 23.15 23.39 22.92 23.25 23.25 1,342,555
Sep 22, 2023 22.63 23.21 22.30 23.15 23.15 2,120,899
Sep 21, 2023 22.11 22.77 22.11 22.62 22.62 1,488,680
Sep 20, 2023 22.10 22.60 22.10 22.43 22.43 807,572
Sep 19, 2023 22.76 22.78 22.05 22.14 22.14 496,052
Sep 18, 2023 22.00 22.73 21.73 22.49 22.49 657,680
Sep 15, 2023 21.99 22.17 21.75 22.03 22.03 499,220
Sep 14, 2023 22.30 22.33 21.64 21.84 21.84 379,990
Sep 13, 2023 22.56 22.56 22.02 22.18 22.18 473,840
Sep 12, 2023 22.51 22.60 22.30 22.43 22.43 298,760
Sep 11, 2023 22.53 22.56 22.22 22.47 22.47 352,000
Sep 8, 2023 22.20 22.49 22.20 22.42 22.42 308,200
Sep 7, 2023 22.78 22.79 22.16 22.21 22.21 542,040
Sep 6, 2023 22.70 22.70 22.34 22.63 22.63 373,150
Sep 5, 2023 22.45 22.65 22.45 22.50 22.50 569,860
Sep 4, 2023 22.33 22.56 22.21 22.45 22.45 580,780
Sep 1, 2023 22.22 22.49 22.06 22.20 22.20 542,960
Aug 31, 2023 22.52 22.89 22.22 22.22 22.22 575,840
Aug 30, 2023 22.71 23.01 22.46 22.74 22.74 1,200,860
Aug 29, 2023 21.41 22.69 21.18 22.55 22.55 2,562,360
Aug 28, 2023 21.63 21.63 20.93 21.04 21.04 880,780
Aug 25, 2023 20.58 20.89 20.35 20.47 20.47 518,800
Aug 24, 2023 21.20 21.30 20.52 20.69 20.69 694,040
Aug 23, 2023 21.90 21.90 21.24 21.30 21.30 472,560
Aug 22, 2023 22.15 22.18 21.15 21.58 21.58 673,380
Aug 21, 2023 22.15 22.38 21.90 21.91 21.91 489,680
Aug 18, 2023 22.02 22.60 21.95 22.15 22.15 979,440
Aug 17, 2023 21.31 22.07 21.10 22.01 22.01 884,640
Aug 16, 2023 21.71 22.00 21.30 21.31 21.31 621,100
Aug 15, 2023 21.70 21.97 21.53 21.64 21.64 225,660
Aug 14, 2023 21.74 21.84 21.32 21.71 21.71 418,120
Aug 11, 2023 21.95 22.18 21.74 21.74 21.74 313,120
Aug 10, 2023 21.67 22.07 21.65 22.00 22.00 393,256
Aug 9, 2023 21.88 21.90 21.68 21.68 21.68 307,800
Aug 8, 2023 21.75 22.02 21.68 21.98 21.98 384,660
Aug 7, 2023 21.95 22.07 21.65 21.75 21.75 434,080
Aug 4, 2023 22.08 22.35 21.97 22.03 22.03 566,520
Aug 3, 2023 22.18 22.25 22.03 22.08 22.08 359,280
Aug 2, 2023 22.12 22.29 22.06 22.20 22.20 304,360
Aug 1, 2023 22.40 22.47 22.04 22.11 22.11 562,660
Jul 31, 2023 22.58 22.60 22.28 22.40 22.40 740,182
Jul 28, 2023 22.41 22.45 22.00 22.32 22.32 572,820
Jul 27, 2023 22.45 22.79 22.36 22.38 22.38 695,680
Jul 26, 2023 22.45 22.66 22.31 22.36 22.36 409,040
Jul 25, 2023 22.19 22.50 22.13 22.47 22.47 571,980
Jul 24, 2023 21.88 22.20 21.74 22.06 22.06 330,320
Jul 21, 2023 22.13 22.37 21.87 21.88 21.88 594,740
Jul 20, 2023 22.52 22.69 22.08 22.13 22.13 767,472
Jul 19, 2023 22.67 22.86 22.43 22.47 22.47 543,880
Jul 18, 2023 22.44 22.85 22.41 22.80 22.80 563,040
Jul 17, 2023 22.51 22.69 22.30 22.53 22.53 503,860
Jul 14, 2023 22.85 22.87 22.45 22.70 22.70 858,080
Jul 13, 2023 23.00 23.29 22.90 22.93 22.93 804,900
Jul 12, 2023 23.40 23.58 22.99 23.00 23.00 668,600
Jul 11, 2023 22.69 23.38 22.50 23.32 23.32 1,495,720
Jul 10, 2023 22.76 22.97 22.57 22.57 22.57 639,840
Jul 7, 2023 22.70 23.00 22.67 22.75 22.75 647,360
Jul 6, 2023 22.84 23.10 22.61 22.87 22.87 875,160
Jul 5, 2023 23.67 23.67 22.99 22.99 22.99 1,465,340
Jul 4, 2023 22.81 23.78 22.74 23.46 23.46 2,047,400
Jul 3, 2023 22.81 23.10 22.70 22.73 22.73 907,500
Jun 30, 2023 23.06 23.22 22.83 22.93 22.93 1,177,160
Jun 29, 2023 22.42 23.38 22.39 23.19 23.19 1,775,380
Jun 28, 2023 23.00 23.00 22.29 22.56 22.56 1,323,480
Jun 27, 2023 23.22 23.88 22.67 23.06 23.06 2,343,620
Jun 26, 2023 22.72 24.09 22.60 23.75 23.75 3,827,402
Jun 21, 2023 21.90 23.17 21.90 22.78 22.78 2,540,004
Jun 20, 2023 21.84 22.09 21.60 21.90 21.90 554,380
Jun 19, 2023 21.79 22.05 21.79 21.86 21.86 404,045
Jun 16, 2023 21.71 21.99 21.71 21.79 21.79 305,440
Jun 15, 2023 21.70 21.92 21.47 21.75 21.75 457,820
Jun 14, 2023 21.85 21.85 21.52 21.70 21.70 366,540
Jun 13, 2023 21.71 21.99 21.56 21.88 21.88 606,128
Jun 12, 2023 0.42 Dividend
Jun 12, 2023 21.69 22.17 21.00 22.00 22.00 741,700
Jun 12, 2023 1.4:1 Stock Splits
Jun 9, 2023 21.83 22.00 21.65 21.99 21.57 525,560
Jun 8, 2023 21.99 22.06 21.71 21.73 21.31 395,640
Jun 7, 2023 22.16 22.29 21.86 22.01 21.59 415,940
Jun 6, 2023 22.86 22.86 22.02 22.07 21.65 730,940
Jun 5, 2023 22.39 22.54 22.32 22.47 22.04 321,440
Jun 2, 2023 22.39 22.54 22.29 22.51 22.08 429,940
Jun 1, 2023 22.24 22.46 22.17 22.28 21.85 364,840
May 31, 2023 22.63 22.63 22.28 22.29 21.86 325,920
May 30, 2023 22.33 22.56 22.21 22.54 22.11 454,048
May 29, 2023 22.57 22.68 22.27 22.33 21.90 439,899
May 26, 2023 22.52 22.57 22.21 22.50 22.07 444,780
May 25, 2023 22.44 22.54 22.20 22.49 22.06 572,180
May 24, 2023 22.25 22.63 22.24 22.44 22.01 412,160
May 23, 2023 22.41 22.62 22.36 22.36 21.94 611,100
May 22, 2023 22.13 22.45 22.07 22.41 21.99 508,480
May 19, 2023 21.95 22.12 21.83 22.09 21.67 470,960
May 18, 2023 21.91 22.06 21.82 21.95 21.53 458,780
May 17, 2023 21.64 22.06 21.59 21.88 21.46 469,420
May 16, 2023 21.61 21.78 21.55 21.68 21.26 317,240
May 15, 2023 21.63 21.74 21.44 21.60 21.19 422,984
May 12, 2023 21.54 21.64 21.40 21.50 21.09 390,740
May 11, 2023 21.56 21.56 21.29 21.51 21.10 343,280
May 10, 2023 21.21 21.51 21.09 21.42 21.01 532,280
May 9, 2023 21.44 21.50 21.22 21.22 20.82 577,360
May 8, 2023 21.54 21.66 21.40 21.51 21.10 605,080
May 5, 2023 21.93 21.93 21.38 21.54 21.13 961,940
May 4, 2023 22.00 22.14 21.90 21.94 21.52 674,520
Apr 28, 2023 21.74 22.33 21.74 22.33 21.90 573,860
Apr 27, 2023 21.95 22.11 21.64 21.72 21.31 449,680
Apr 26, 2023 21.50 22.09 21.50 21.95 21.53 423,945
Apr 25, 2023 22.26 22.26 21.51 21.63 21.22 624,120
Apr 24, 2023 22.29 22.29 21.84 22.26 21.84 491,330
Apr 21, 2023 23.04 23.04 22.15 22.17 21.75 1,044,260
Apr 20, 2023 23.36 23.49 22.86 22.97 22.53 752,500
Apr 19, 2023 23.48 23.60 23.29 23.42 22.97 498,680

Related Tickers

SYPR Sypris Solutions, Inc.
1.5700
-2.48%
 
SUP Superior Industries International, Inc.
3.8100
-4.27%
 
MGA Magna International Inc.
48.34
+1.02%
 
MG.TO Magna International Inc.
66.45
+0.88%