Shenzhen
CNY
Changshu Tianyin Electromechanical Co.,Ltd (300342.SZ)
26.27
-0.87
(-3.21%)
At close: 3:04:16 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
27.61
28.06
26.18
26.27
26.27
22,480,786
Nov 2, 2026
26.38
27.49
25.04
27.14
27.14
30,235,785
Oct 30, 2026
27.61
28.80
26.40
26.43
26.43
33,307,707
Oct 29, 2026
26.49
29.44
26.21
28.36
28.36
45,083,471
Oct 28, 2026
24.58
27.30
24.11
26.66
26.66
25,166,429
Oct 27, 2026
25.38
26.10
24.28
24.32
24.32
9,928,302
Oct 26, 2026
25.42
26.36
25.16
25.32
25.32
11,893,198
Oct 23, 2026
24.58
25.89
23.44
25.74
25.74
19,066,410
Oct 22, 2026
27.78
27.81
25.56
25.56
25.56
19,712,571
Oct 21, 2026
28.21
28.96
28.06
28.15
28.15
9,676,270
Oct 20, 2026
27.36
28.09
26.90
27.82
27.82
7,745,760
Oct 19, 2026
27.28
27.77
26.61
27.47
27.47
10,561,647
Oct 16, 2026
26.96
28.69
26.83
27.55
27.55
16,946,577
Oct 15, 2026
26.95
27.34
26.48
26.50
26.50
10,657,415
Oct 14, 2026
28.65
28.67
27.83
27.91
27.91
6,647,241
Oct 13, 2026
27.80
28.86
27.05
28.62
28.62
10,336,124
Oct 12, 2026
29.33
29.59
28.49
28.53
28.53
7,988,930
Oct 9, 2026
29.98
30.38
28.15
29.50
29.50
14,048,250
Oct 8, 2026
29.42
31.14
29.42
30.06
30.06
14,674,600
Sep 30, 2026
30.28
30.47
29.34
29.41
29.41
8,990,749
Sep 29, 2026
29.99
30.35
29.56
29.70
29.70
9,895,888
Sep 28, 2026
31.83
31.90
29.87
30.06
30.06
16,891,332
Sep 24, 2026
31.36
33.08
31.34
31.74
31.74
25,734,920
Sep 23, 2026
31.99
32.01
31.31
31.45
31.45
7,429,647
Sep 22, 2026
32.59
32.99
31.98
31.99
31.99
9,563,308
Sep 21, 2026
32.28
32.85
31.98
32.44
32.44
10,281,671
Sep 18, 2026
31.90
32.59
31.61
32.17
32.17
9,033,972
Sep 17, 2026
31.87
32.37
31.30
31.46
31.46
7,641,874
Sep 16, 2026
31.12
32.32
31.10
32.01
32.01
9,605,276
Sep 15, 2026
31.58
31.88
31.10
31.16
31.16
6,535,776
Sep 14, 2026
31.34
31.76
30.92
31.62
31.62
7,950,236
Sep 11, 2026
31.71
31.98
30.78
31.46
31.46
9,069,785
Sep 10, 2026
32.09
32.48
31.70
32.00
32.00
7,823,700
Sep 9, 2026
32.54
32.82
32.12
32.22
32.22
8,015,194
Sep 8, 2026
32.50
33.07
32.22
32.46
32.46
8,407,529
Sep 7, 2026
32.29
32.87
32.05
32.50
32.50
8,293,173
Sep 4, 2026
32.75
33.30
32.01
32.30
32.30
10,748,629
Sep 3, 2026
32.62
32.90
32.00
32.40
32.40
8,291,085
Sep 2, 2026
32.31
32.99
31.91
32.56
32.56
8,464,838
Sep 1, 2026
33.38
33.48
32.20
32.74
32.74
10,302,369
Aug 31, 2026
31.83
33.92
31.75
33.48
33.48
13,199,976
Aug 28, 2026
32.34
33.08
32.18
32.32
32.32
9,571,936
Aug 27, 2026
31.50
32.80
31.45
32.58
32.58
11,161,185
Aug 26, 2026
31.93
32.19
31.27
31.65
31.65
8,296,452
Aug 25, 2026
31.21
32.25
30.51
31.90
31.90
11,996,624
Aug 24, 2026
32.20
32.48
30.77
31.39
31.39
15,924,979
Aug 21, 2026
32.01
32.94
31.56
32.29
32.29
14,319,347
Aug 20, 2026
33.85
33.85
31.98
32.17
32.17
24,411,043
Aug 19, 2026
38.00
38.63
33.00
33.19
33.19
42,641,171
Aug 18, 2026
37.60
37.86
36.96
37.50
37.50
15,192,945
Aug 17, 2026
37.16
37.75
36.19
37.70
37.70
21,731,574
Aug 14, 2026
36.93
37.50
36.23
37.25
37.25
13,086,806
Aug 13, 2026
37.85
37.98
36.78
36.81
36.81
16,094,305
Aug 12, 2026
35.70
37.38
35.31
36.99
36.99
15,973,000
Aug 11, 2026
35.93
36.11
34.59
35.51
35.51
17,419,352
Aug 10, 2026
36.97
37.10
35.41
37.00
37.00
16,678,066
Aug 7, 2026
36.00
36.78
34.90
36.60
36.60
18,025,823
Aug 6, 2026
34.71
36.15
34.71
35.64
35.64
19,086,697
Aug 5, 2026
34.21
35.96
34.18
35.45
35.45
17,126,833
Aug 4, 2026
33.40
34.46
32.94
34.18
34.18
18,778,092
Aug 3, 2026
30.82
32.78
30.50
32.77
32.77
18,878,824
Jul 31, 2026
30.12
31.91
30.12
30.81
30.81
18,635,590
Jul 30, 2026
30.87
31.20
29.00
29.24
29.24
14,810,710
Jul 29, 2026
31.40
31.54
30.00
31.05
31.05
13,866,133
Jul 28, 2026
32.38
32.89
31.20
31.46
31.46
12,013,339
Jul 27, 2026
31.17
32.71
31.01
32.65
32.65
14,569,417
Jul 24, 2026
32.29
32.90
31.31
31.36
31.36
13,569,636
Jul 23, 2026
31.67
33.26
31.63
32.77
32.77
18,746,098
Jul 22, 2026
31.46
32.98
31.00
31.84
31.84
23,965,122
Jul 21, 2026
31.54
32.42
28.42
32.14
32.14
28,974,569
Jul 20, 2026
33.99
34.29
30.31
31.25
31.25
27,240,668
Jul 17, 2026
36.02
36.30
32.84
32.92
32.92
26,500,123
Jul 16, 2026
37.00
37.97
36.06
36.28
36.28
17,388,171
Jul 15, 2026
38.48
39.69
37.50
37.69
37.69
22,316,390
Jul 14, 2026
39.77
40.09
36.00
38.44
38.44
36,765,907
Jul 13, 2026
46.30
46.30
39.79
40.48
40.48
45,528,734
Jul 10, 2026
42.60
50.49
42.01
46.54
46.54
59,530,457
Jul 9, 2026
41.63
43.22
40.21
42.92
42.92
21,090,947
Jul 8, 2026
43.65
44.02
41.57
41.62
41.62
21,440,706
Jul 7, 2026
46.00
47.35
43.39
43.62
43.62
26,755,190
Jul 6, 2026
49.38
51.00
46.26
46.50
46.50
33,546,921
Jul 3, 2026
46.93
50.32
46.32
49.58
49.58
40,503,103
Jul 2, 2026
47.80
48.92
45.61
45.72
45.72
27,778,546
Jul 1, 2026
46.94
49.10
46.20
48.25
48.25
33,586,192
Jun 30, 2026
43.67
47.19
43.38
47.00
47.00
40,339,385
Jun 29, 2026
44.68
44.78
42.58
42.90
42.90
29,281,695
Jun 26, 2026
41.81
45.56
40.82
44.42
44.42
44,716,575
Jun 25, 2026
42.54
43.47
41.84
42.26
42.26
20,006,486
Jun 24, 2026
41.80
43.30
40.72
42.75
42.75
24,628,374
Jun 23, 2026
43.04
43.18
41.55
41.87
41.87
21,628,434
Jun 22, 2026
44.42
45.17
42.00
43.29
43.29
33,555,407
Jun 18, 2026
44.19
45.70
43.01
44.74
44.74
31,463,761
Jun 17, 2026
43.00
46.95
42.07
44.59
44.59
43,127,929
Jun 16, 2026
51.00
51.68
43.50
44.82
44.82
62,939,145
Jun 15, 2026
52.00
52.00
49.00
50.51
50.51
42,270,234
Jun 12, 2026
51.10
54.28
50.38
53.38
53.38
51,987,966
Jun 11, 2026
48.59
50.70
47.80
50.26
50.26
26,282,464
Jun 10, 2026
49.91
51.50
48.10
48.99
48.99
24,107,501
Jun 9, 2026
49.97
50.49
47.05
50.41
50.41
28,693,766
Jun 8, 2026
48.72
52.42
48.55
49.29
49.29
37,831,429
Jun 5, 2026
49.75
51.90
48.09
50.50
50.50
46,284,782
Jun 4, 2026
49.10
49.97
48.59
49.04
49.04
14,886,953
Jun 3, 2026
48.35
51.06
48.00
49.64
49.64
24,515,722
Jun 2, 2026
49.00
49.47
46.94
48.76
48.76
19,292,426
Jun 1, 2026
49.57
50.17
48.38
48.65
48.65
22,820,860
May 29, 2026
52.95
53.28
48.62
49.20
49.20
38,759,990
May 28, 2026
53.98
54.88
52.25
53.30
53.30
31,058,770
May 27, 2026
53.33
54.50
51.72
53.63
53.63
35,716,115
May 26, 2026
55.55
55.79
51.92
52.81
52.81
41,144,178
May 25, 2026
59.00
59.80
55.20
56.84
56.84
40,366,849
May 22, 2026
57.00
58.63
54.80
58.48
58.48
32,064,049
May 21, 2026
57.77
59.55
56.00
56.35
56.35
36,163,473
May 20, 2026
55.85
58.45
55.58
57.46
57.46
30,382,228
May 19, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
58.80
58.80
55.70
56.41
56.41
33,718,404
May 18, 2026
59.00
60.65
57.38
58.22
58.20
38,971,668
May 15, 2026
58.98
59.49
57.35
58.12
58.10
31,148,226
May 14, 2026
63.01
63.67
58.87
58.91
58.89
49,818,841
May 13, 2026
62.00
64.95
61.98
63.83
63.81
44,562,990
May 12, 2026
65.10
65.28
60.03
62.10
62.08
65,200,115
May 11, 2026
68.40
69.30
63.78
65.10
65.08
68,447,080
May 8, 2026
64.56
69.80
63.25
68.40
68.38
79,492,755
May 7, 2026
72.49
73.50
61.55
64.99
64.97
105,965,986
May 6, 2026
68.34
74.98
68.34
72.61
72.59
60,393,945
Apr 30, 2026
67.10
70.52
65.66
68.31
68.29
54,858,726
Apr 29, 2026
67.80
68.50
66.67
68.26
68.24
43,554,248
Apr 28, 2026
71.82
73.89
67.03
67.85
67.83
55,743,465
Apr 27, 2026
68.60
72.28
67.60
71.82
71.80
50,471,540
Apr 24, 2026
71.06
74.35
69.99
70.89
70.87
61,263,839
Apr 23, 2026
68.00
75.50
66.89
72.33
72.31
86,453,765
Apr 22, 2026
65.85
67.79
64.90
66.20
66.18
68,320,911
Apr 21, 2026
63.55
69.00
63.02
68.68
68.66
77,693,641
Apr 20, 2026
57.30
66.66
57.00
63.02
63.00
82,018,538
Apr 17, 2026
55.03
57.75
54.08
57.11
57.09
51,839,678
Apr 16, 2026
54.65
56.66
54.00
55.80
55.78
52,121,156
Apr 15, 2026
53.75
56.49
53.29
54.21
54.19
60,927,802
Apr 14, 2026
53.70
54.00
49.50
53.59
53.57
66,985,038
Apr 13, 2026
55.41
55.99
53.00
53.89
53.87
51,369,707
Apr 10, 2026
54.60
56.39
51.89
55.41
55.39
63,009,994
Apr 9, 2026
58.68
60.39
52.70
53.33
53.31
85,496,462
Apr 8, 2026
58.47
61.00
58.00
58.99
58.97
69,676,002
Apr 7, 2026
56.26
60.15
56.25
59.85
59.83
58,973,321
Apr 3, 2026
55.80
58.50
55.01
56.47
56.45
63,310,185
Apr 2, 2026
53.00
56.29
52.58
56.00
55.98
62,962,528
Apr 1, 2026
52.08
53.44
49.20
53.19
53.17
60,751,498
Mar 31, 2026
52.79
56.18
51.00
51.08
51.06
72,211,864
Mar 30, 2026
48.95
54.51
48.89
53.86
53.84
62,713,175
Mar 27, 2026
48.65
51.75
48.65
50.00
49.98
53,106,147
Mar 26, 2026
48.66
51.95
46.20
50.73
50.71
74,521,414
Mar 25, 2026
46.60
48.68
45.47
47.56
47.54
56,813,251
Mar 24, 2026
47.50
47.90
43.85
46.28
46.26
56,663,066
Mar 23, 2026
44.88
49.23
44.81
47.08
47.06
64,454,264
Mar 20, 2026
45.78
49.25
44.80
46.19
46.17
69,350,691
Mar 19, 2026
43.50
46.68
42.66
45.77
45.75
62,531,604
Mar 18, 2026
41.77
45.68
41.77
44.96
44.94
58,309,929
Mar 17, 2026
41.72
43.18
41.40
41.47
41.46
26,675,998
Mar 16, 2026
40.47
42.49
40.20
41.97
41.96
33,050,870
Mar 13, 2026
41.99
42.26
40.23
40.47
40.46
24,813,161
Mar 12, 2026
42.40
42.60
41.06
41.77
41.76
20,709,819
Mar 11, 2026
43.70
44.16
42.51
42.67
42.66
21,923,902
Mar 10, 2026
42.80
44.33
42.71
43.68
43.66
24,986,154
Mar 9, 2026
41.20
42.69
41.01
42.66
42.65
21,504,241
Mar 6, 2026
42.11
43.46
41.81
42.62
42.61
23,114,424
Mar 5, 2026
42.99
43.20
41.48
42.56
42.55
26,773,535
Mar 4, 2026
41.20
42.80
41.20
42.00
41.99
29,760,160
Mar 3, 2026
46.30
46.88
41.45
41.52
41.51
57,486,042
Mar 2, 2026
45.10
49.35
45.10
47.13
47.11
55,620,607
Feb 27, 2026
45.36
47.76
45.31
46.25
46.23
47,099,399
Feb 26, 2026
45.00
46.46
44.40
45.67
45.65
31,879,269
Feb 25, 2026
45.00
46.38
44.21
45.77
45.75
35,629,277
Feb 24, 2026
45.87
46.25
44.78
45.00
44.98
28,836,165
Feb 13, 2026
44.96
47.29
44.56
45.60
45.58
39,537,639
Feb 12, 2026
45.90
46.12
44.99
45.18
45.16
33,892,345
Feb 11, 2026
48.42
48.80
46.00
46.11
46.09
44,727,886
Feb 10, 2026
50.00
50.00
47.10
48.33
48.31
45,583,244
Feb 9, 2026
51.72
52.10
49.49
50.29
50.27
53,074,335
Feb 6, 2026
51.76
54.75
50.71
50.71
50.69
51,547,202
Feb 5, 2026
50.80
53.76
50.70
52.21
52.19
48,267,080
Feb 4, 2026
56.15
56.40
51.95
53.21
53.19
73,753,481
Feb 3, 2026
55.77
56.81
53.22
56.15
56.13
92,448,032
Feb 2, 2026
52.11
57.50
52.11
54.30
54.28
87,743,154
Jan 30, 2026
52.41
53.40
47.85
49.84
49.82
61,609,189
Jan 29, 2026
52.25
54.60
51.42
52.01
51.99
55,827,495
Jan 28, 2026
57.10
57.99
52.50
53.43
53.41
62,418,898
Jan 27, 2026
55.00
58.97
54.56
56.41
56.39
67,876,680
Jan 26, 2026
60.00
61.02
54.18
54.60
54.58
87,929,345
Jan 23, 2026
58.24
62.66
56.27
61.27
61.25
102,072,002
Jan 22, 2026
49.83
57.13
48.89
56.10
56.08
93,328,230
Jan 21, 2026
53.26
55.10
49.20
49.68
49.66
80,065,306
Jan 20, 2026
57.61
59.20
51.12
52.22
52.20
90,677,270
Jan 19, 2026
55.49
59.49
54.35
56.60
56.58
80,626,533
Jan 16, 2026
51.00
57.82
51.00
55.49
55.47
85,025,380
Jan 15, 2026
51.81
54.80
49.01
50.97
50.95
96,650,998
Jan 14, 2026
54.39
58.50
52.70
55.70
55.68
112,384,441
Jan 13, 2026
51.80
56.59
47.03
53.05
53.03
141,967,925
Jan 12, 2026
40.98
47.16
40.90
47.16
47.14
82,947,648
Jan 9, 2026
36.00
41.00
34.78
39.30
39.29
128,430,367
Jan 8, 2026
33.44
36.20
33.00
36.08
36.07
112,878,991
Jan 7, 2026
33.34
35.80
32.14
34.20
34.19
90,734,798
Jan 6, 2026
31.71
34.87
31.60
34.69
34.68
101,768,482
Jan 5, 2026
33.61
34.40
32.02
33.15
33.14
92,462,104
Dec 31, 2025
32.00
33.95
32.00
33.13
33.12
90,548,294
Dec 30, 2025
32.67
34.38
31.58
31.66
31.65
93,288,366
Dec 29, 2025
33.65
33.94
32.34
32.52
32.51
83,599,359
Dec 26, 2025
33.00
35.43
32.66
33.70
33.69
115,234,812
Dec 25, 2025
31.50
33.33
31.20
32.17
32.16
130,456,856
Dec 24, 2025
25.00
31.05
24.86
30.78
30.77
150,767,099
Dec 23, 2025
29.00
29.28
25.70
26.26
26.25
129,170,672
Dec 22, 2025
29.50
30.39
28.30
29.28
29.27
132,746,949
Dec 19, 2025
29.22
30.58
27.78
28.58
28.57
137,126,478
Dec 18, 2025
25.52
30.20
25.52
29.33
29.32
161,907,583
Dec 17, 2025
25.80
28.18
25.09
25.17
25.16
101,010,427
Dec 16, 2025
24.12
27.58
23.00
26.92
26.91
125,071,040
Dec 15, 2025
24.00
25.45
23.01
24.45
24.44
96,171,869
Dec 12, 2025
23.20
25.64
23.00
24.42
24.41
105,411,309
Dec 11, 2025
22.77
23.46
22.31
23.39
23.38
74,190,986
Dec 10, 2025
22.00
23.28
21.99
22.48
22.47
61,695,513
Dec 9, 2025
22.36
23.50
22.22
22.60
22.59
87,279,916
Dec 8, 2025
21.78
24.37
21.54
22.26
22.25
107,870,816
Dec 5, 2025
20.82
21.32
20.25
21.02
21.01
65,578,914
Dec 4, 2025
19.52
21.00
19.45
20.48
20.47
68,743,599
Dec 3, 2025
19.96
20.74
19.08
19.89
19.88
60,979,731
Dec 2, 2025
19.64
20.27
19.60
19.93
19.92
36,671,169
Dec 1, 2025
19.51
20.30
19.40
19.97
19.96
50,590,909
Nov 28, 2025
18.77
19.99
18.77
19.68
19.67
56,991,764
Nov 27, 2025
18.15
18.80
17.92
18.56
18.55
21,189,828
Nov 26, 2025
19.16
19.35
18.21
18.42
18.41
24,907,887
Nov 25, 2025
18.00
19.20
17.83
18.60
18.59
28,547,869
Nov 24, 2025
17.49
18.27
16.85
18.05
18.04
28,097,076
Nov 21, 2025
18.30
18.62
17.61
17.61
17.60
20,028,607
Nov 20, 2025
18.59
19.00
18.40
18.63
18.62
16,279,325
Nov 19, 2025
18.95
19.14
18.42
18.56
18.55
14,430,472
Nov 18, 2025
19.42
19.42
18.70
18.99
18.98
20,271,380
Nov 17, 2025
19.20
19.70
18.97
19.46
19.45
22,928,504
Nov 14, 2025
19.20
19.62
18.92
19.13
19.12
20,920,664
Nov 13, 2025
19.34
19.80
19.16
19.34
19.33
36,599,290
Nov 12, 2025
18.74
20.05
18.23
19.53
19.52
34,436,742
Nov 11, 2025
18.99
19.34
18.69
18.88
18.87
19,704,033
Nov 10, 2025
19.58
19.74
19.03
19.07
19.06
28,890,057
Nov 7, 2025
18.62
19.39
18.40
19.28
19.27
35,864,287
Nov 6, 2025
18.50
18.73
18.26
18.70
18.69
14,175,208
Nov 5, 2025
18.40
18.86
18.31
18.56
18.55
16,894,209
Nov 4, 2025
18.74
18.89
18.41
18.50
18.49
15,781,627
Nov 3, 2025
18.44
19.09
18.25
18.93
18.92
25,462,199
