Shanghai - Delayed Quote
CNY
Giti Tire Corporation (600182.SS)
11.78
-0.03
(-0.25%)
As of October 30 at 3:00:01 PM GMT+8. Market Open.
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 2, 2026
11.40
11.45
11.20
11.26
11.26
917,400
Oct 30, 2026
11.83
11.86
11.63
11.78
11.78
879,200
Oct 29, 2026
12.02
12.08
11.81
11.81
11.81
912,200
Oct 28, 2026
11.92
12.15
11.83
12.02
12.02
974,000
Oct 27, 2026
12.08
12.25
11.83
11.91
11.91
1,311,500
Oct 26, 2026
11.86
12.53
11.73
12.16
12.16
2,864,000
Oct 23, 2026
11.85
11.96
11.50
11.93
11.93
1,328,501
Oct 22, 2026
12.07
12.14
11.75
11.79
11.79
1,750,800
Oct 21, 2026
12.15
12.23
12.10
12.12
12.12
662,751
Oct 20, 2026
12.07
12.29
12.03
12.17
12.17
964,700
Oct 19, 2026
11.96
12.15
11.81
12.09
12.09
1,563,028
Oct 16, 2026
11.99
12.10
11.94
12.02
12.02
734,250
Oct 15, 2026
12.00
12.04
11.92
11.93
11.93
986,000
Oct 14, 2026
12.13
12.22
12.04
12.09
12.09
758,600
Oct 13, 2026
12.26
12.30
12.02
12.18
12.18
1,532,050
Oct 12, 2026
12.22
12.41
12.19
12.26
12.26
1,500,828
Oct 9, 2026
12.25
12.34
11.97
12.20
12.20
2,023,500
Oct 8, 2026
12.38
12.50
12.27
12.27
12.27
941,400
Sep 30, 2026
12.42
12.52
12.21
12.40
12.40
1,311,400
Sep 29, 2026
12.28
12.55
12.28
12.52
12.52
1,425,000
Sep 28, 2026
12.60
12.60
12.28
12.28
12.28
1,495,926
Sep 24, 2026
12.69
12.71
12.53
12.59
12.59
1,305,270
Sep 23, 2026
12.76
12.78
12.65
12.68
12.68
1,112,200
Sep 22, 2026
12.81
12.85
12.75
12.78
12.78
950,300
Sep 21, 2026
12.76
12.81
12.73
12.78
12.78
1,161,700
Sep 18, 2026
12.67
12.83
12.65
12.77
12.77
1,559,304
Sep 17, 2026
12.62
12.72
12.58
12.64
12.64
1,190,810
Sep 16, 2026
12.73
12.79
12.63
12.68
12.68
1,842,800
Sep 15, 2026
13.03
13.17
12.78
12.78
12.78
2,106,600
Sep 14, 2026
12.90
13.16
12.82
13.04
13.04
2,203,600
Sep 11, 2026
12.91
12.95
12.69
12.90
12.90
1,668,501
Sep 10, 2026
12.92
13.03
12.86
12.97
12.97
1,443,501
Sep 9, 2026
13.04
13.09
12.93
12.96
12.96
1,644,700
Sep 8, 2026
13.05
13.06
13.00
13.04
13.04
1,035,700
Sep 7, 2026
13.08
13.09
12.99
13.02
13.02
1,256,200
Sep 4, 2026
13.04
13.15
12.98
13.03
13.03
1,538,200
Sep 3, 2026
13.12
13.18
13.00
13.03
13.03
939,000
Sep 2, 2026
13.13
13.19
12.97
13.05
13.05
2,091,700
Sep 1, 2026
13.11
13.21
13.10
13.13
13.13
1,903,800
Aug 31, 2026
13.40
13.40
13.08
13.12
13.12
4,051,100
Aug 28, 2026
13.51
13.56
13.43
13.53
13.53
1,555,700
Aug 27, 2026
13.58
13.58
13.45
13.51
13.51
986,200
Aug 26, 2026
13.59
13.65
13.52
13.59
13.59
1,573,500
Aug 25, 2026
13.26
13.66
13.22
13.61
13.61
1,969,059
Aug 24, 2026
13.12
13.40
13.12
13.32
13.32
1,591,500
Aug 21, 2026
13.20
13.33
13.08
13.19
13.19
2,968,500
Aug 20, 2026
13.58
13.71
13.19
13.33
13.33
4,638,800
Aug 19, 2026
13.67
13.75
13.38
13.57
13.57
2,273,000
Aug 18, 2026
13.85
14.06
13.69
13.74
13.74
1,502,300
Aug 17, 2026
13.63
14.02
13.48
13.98
13.98
3,408,513
Aug 14, 2026
13.57
13.72
13.41
13.61
13.61
2,183,500
Aug 13, 2026
13.36
13.64
13.32
13.59
13.59
2,733,000
Aug 12, 2026
13.08
13.44
13.05
13.40
13.40
2,683,093
Aug 11, 2026
13.06
13.31
13.01
13.17
13.17
2,190,493
Aug 10, 2026
13.04
13.17
12.98
13.12
13.12
1,804,000
Aug 7, 2026
13.09
13.13
12.96
13.07
13.07
1,764,400
Aug 6, 2026
13.07
13.26
13.00
13.08
13.08
1,901,800
Aug 5, 2026
13.02
13.15
12.93
13.10
13.10
2,304,800
Aug 4, 2026
13.01
13.12
12.96
13.02
13.02
1,424,000
Aug 3, 2026
12.88
13.00
12.85
13.00
13.00
1,702,441
Jul 31, 2026
12.83
12.95
12.82
12.88
12.88
2,215,700
Jul 30, 2026
12.91
13.03
12.78
12.87
12.87
1,358,000
Jul 29, 2026
12.87
12.97
12.81
12.91
12.91
1,167,100
Jul 28, 2026
12.69
13.08
12.69
12.82
12.82
1,189,700
Jul 27, 2026
12.61
12.86
12.58
12.82
12.82
1,080,100
Jul 24, 2026
12.88
12.88
12.61
12.63
12.63
1,050,400
Jul 23, 2026
12.67
12.89
12.67
12.89
12.89
1,088,000
Jul 22, 2026
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 22, 2026
12.62
12.75
12.55
12.69
12.69
1,571,839
Jul 21, 2026
12.82
12.96
12.58
12.89
12.60
2,382,500
Jul 20, 2026
13.09
13.24
12.60
12.86
12.57
2,456,100
Jul 17, 2026
13.32
13.48
12.91
13.00
12.71
2,066,600
Jul 16, 2026
13.43
13.45
13.25
13.30
13.00
1,542,900
Jul 15, 2026
13.23
13.65
13.21
13.45
13.15
1,338,100
Jul 14, 2026
13.20
13.38
13.08
13.30
13.00
1,266,600
Jul 13, 2026
13.49
13.50
13.06
13.15
12.85
2,320,300
Jul 10, 2026
13.68
13.79
13.42
13.48
13.18
2,345,300
Jul 9, 2026
13.84
13.87
13.40
13.65
13.34
2,336,201
Jul 8, 2026
14.12
14.26
13.68
13.85
13.54
4,010,300
Jul 7, 2026
15.00
15.00
14.22
14.22
13.90
2,616,707
Jul 6, 2026
14.66
15.15
14.40
14.97
14.63
4,712,401
Jul 3, 2026
14.83
14.86
14.51
14.71
14.38
7,973,002
Jul 2, 2026
13.79
14.15
13.75
14.15
13.83
2,038,501
Jul 1, 2026
12.79
13.48
12.79
13.48
13.18
2,643,600
Jun 30, 2026
12.70
13.00
12.52
12.84
12.55
1,931,301
Jun 29, 2026
12.76
12.91
12.41
12.80
12.51
1,844,600
Jun 26, 2026
13.19
13.23
12.63
12.74
12.45
2,108,339
Jun 25, 2026
13.51
13.68
13.17
13.22
12.92
2,195,301
Jun 24, 2026
13.70
13.70
13.46
13.61
13.30
1,358,600
Jun 23, 2026
13.99
14.08
13.32
13.58
13.27
3,469,200
Jun 22, 2026
14.21
14.21
13.75
14.02
13.70
2,119,643
Jun 18, 2026
14.21
14.25
14.05
14.20
13.88
1,266,600
Jun 17, 2026
14.13
14.27
14.00
14.21
13.89
1,825,500
Jun 16, 2026
14.15
14.25
13.99
14.20
13.88
1,847,439
Jun 15, 2026
13.92
14.35
13.90
14.17
13.85
2,055,400
Jun 12, 2026
13.51
14.10
13.47
13.93
13.62
2,766,900
Jun 11, 2026
13.46
13.56
13.34
13.43
13.13
1,055,600
Jun 10, 2026
13.63
13.71
13.46
13.56
13.25
1,124,700
Jun 9, 2026
13.53
13.75
13.30
13.71
13.40
1,412,200
Jun 8, 2026
13.62
13.73
13.27
13.47
13.17
1,822,100
Jun 5, 2026
13.71
13.97
13.69
13.78
13.47
1,096,300
Jun 4, 2026
13.86
13.93
13.62
13.71
13.40
1,259,900
Jun 3, 2026
13.98
14.06
13.85
13.90
13.59
1,360,300
Jun 2, 2026
13.95
14.07
13.79
14.04
13.72
2,045,500
Jun 1, 2026
13.50
13.97
13.39
13.95
13.64
2,135,600
May 29, 2026
13.77
13.77
13.38
13.51
13.21
1,599,924
May 28, 2026
13.58
13.72
13.47
13.69
13.38
1,691,100
May 27, 2026
13.81
13.93
13.54
13.67
13.36
1,724,700
May 26, 2026
13.99
14.25
13.79
13.94
13.63
2,421,400
May 25, 2026
14.25
14.42
13.91
14.03
13.71
4,239,101
May 22, 2026
13.98
14.33
13.94
14.32
14.00
1,805,300
May 21, 2026
14.18
14.27
13.99
14.13
13.81
1,914,300
May 20, 2026
14.25
14.26
14.10
14.12
13.80
1,079,800
May 19, 2026
14.09
14.35
13.95
14.28
13.96
2,498,200
May 18, 2026
13.90
14.00
13.67
13.96
13.65
2,040,000
May 15, 2026
14.07
14.25
13.91
13.98
13.67
2,525,700
May 14, 2026
14.59
14.63
14.09
14.11
13.79
2,378,200
May 13, 2026
14.01
14.68
13.99
14.55
14.22
3,423,883
May 12, 2026
14.25
14.46
14.07
14.10
13.78
2,699,300
May 11, 2026
14.45
14.45
14.05
14.25
13.93
4,056,001
May 8, 2026
14.10
14.55
13.97
14.38
14.06
4,882,382
May 7, 2026
13.50
14.20
13.50
14.05
13.73
7,287,182
May 6, 2026
13.81
13.81
13.81
13.81
13.50
867,300
Apr 30, 2026
14.75
14.82
14.49
14.54
14.21
2,909,671
Apr 29, 2026
14.69
15.07
14.63
14.94
14.60
2,757,800
Apr 28, 2026
14.95
14.95
14.60
14.68
14.35
2,222,100
Apr 27, 2026
15.00
15.08
14.85
14.88
14.55
1,943,800
Apr 24, 2026
14.65
14.87
14.43
14.82
14.49
2,209,100
Apr 23, 2026
14.90
14.92
14.57
14.65
14.32
2,802,200
Apr 22, 2026
14.52
14.76
14.46
14.66
14.33
1,891,700
Apr 21, 2026
14.64
14.71
14.41
14.52
14.19
1,471,100
Apr 20, 2026
14.66
14.72
14.53
14.65
14.32
1,386,500
Apr 17, 2026
14.55
14.75
14.46
14.61
14.28
1,562,499
Apr 16, 2026
14.70
14.78
14.48
14.55
14.22
1,579,501
Apr 15, 2026
14.27
14.77
14.24
14.67
14.34
3,505,601
Apr 14, 2026
14.20
14.28
14.13
14.27
13.95
2,045,100
Apr 13, 2026
14.09
14.52
14.05
14.21
13.89
3,323,800
Apr 10, 2026
13.76
13.89
13.71
13.83
13.52
1,372,501
Apr 9, 2026
13.71
13.84
13.62
13.69
13.38
1,255,801
Apr 8, 2026
13.62
13.80
13.54
13.80
13.49
1,721,202
Apr 7, 2026
13.38
13.48
13.33
13.44
13.14
990,301
Apr 3, 2026
13.64
13.65
13.35
13.38
13.08
1,484,001
Apr 2, 2026
13.69
13.86
13.53
13.62
13.31
1,408,200
Apr 1, 2026
13.71
13.82
13.63
13.75
13.44
1,223,800
Mar 31, 2026
13.70
13.86
13.58
13.62
13.31
1,888,200
Mar 30, 2026
13.65
13.93
13.60
13.80
13.49
1,157,800
Mar 27, 2026
13.62
13.80
13.58
13.76
13.45
995,900
Mar 26, 2026
13.91
13.94
13.62
13.65
13.34
1,419,601
Mar 25, 2026
13.76
14.04
13.73
13.95
13.64
1,441,402
Mar 24, 2026
13.68
13.75
13.53
13.73
13.42
1,343,700
Mar 23, 2026
13.98
14.10
13.40
13.45
13.15
2,319,601
Mar 20, 2026
14.15
14.28
14.05
14.11
13.79
1,285,001
Mar 19, 2026
14.26
14.37
14.12
14.16
13.84
1,332,800
Mar 18, 2026
14.33
14.39
14.21
14.38
14.06
1,116,500
Mar 17, 2026
14.40
14.56
14.30
14.32
14.00
1,561,000
Mar 16, 2026
14.41
14.47
14.30
14.40
14.08
1,204,202
Mar 13, 2026
14.67
14.67
14.45
14.48
14.15
1,830,800
Mar 12, 2026
14.62
14.71
14.51
14.67
14.34
1,868,400
Mar 11, 2026
14.28
14.96
14.22
14.72
14.39
4,694,459
Mar 10, 2026
14.27
14.32
14.20
14.29
13.97
1,322,300
Mar 9, 2026
14.10
14.30
13.97
14.21
13.89
2,257,300
Mar 6, 2026
14.11
14.36
14.11
14.29
13.97
1,443,200
Mar 5, 2026
14.25
14.35
14.19
14.21
13.89
1,430,801
Mar 4, 2026
14.12
14.26
14.01
14.15
13.83
2,023,050
Mar 3, 2026
14.65
14.74
14.14
14.19
13.87
3,628,633
Mar 2, 2026
14.83
14.85
14.56
14.64
14.31
3,694,100
Feb 27, 2026
15.03
15.04
14.92
15.00
14.66
1,075,300
Feb 26, 2026
14.99
15.05
14.94
14.99
14.65
1,448,100
Feb 25, 2026
14.91
15.03
14.89
15.02
14.68
2,388,500
Feb 24, 2026
14.90
14.98
14.88
14.91
14.57
2,452,100
Feb 13, 2026
14.82
14.92
14.82
14.89
14.56
1,580,800
Feb 12, 2026
14.87
15.07
14.73
14.84
14.51
1,929,688
Feb 11, 2026
14.95
14.97
14.85
14.86
14.53
1,605,600
Feb 10, 2026
14.97
15.05
14.95
14.96
14.62
967,800
Feb 9, 2026
14.88
15.11
14.82
15.02
14.68
2,193,700
Feb 6, 2026
14.89
14.93
14.80
14.83
14.50
1,842,816
Feb 5, 2026
14.84
14.97
14.83
14.92
14.58
2,223,100
Feb 4, 2026
14.82
14.91
14.82
14.88
14.55
1,655,488
Feb 3, 2026
14.87
14.90
14.76
14.86
14.53
1,923,177
Feb 2, 2026
15.10
15.11
14.76
14.80
14.47
5,099,777
Jan 30, 2026
15.08
15.45
15.07
15.29
14.95
5,254,877
Jan 29, 2026
15.02
15.08
14.89
14.91
14.57
2,030,177
Jan 28, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 28, 2026
15.20
15.20
15.00
15.00
14.66
2,466,900
Jan 27, 2026
15.55
15.55
15.34
15.49
14.87
3,199,001
Jan 26, 2026
15.58
15.68
15.29
15.53
14.91
2,720,011
Jan 23, 2026
15.50
15.53
15.44
15.51
14.89
2,007,700
Jan 22, 2026
15.43
15.55
15.38
15.50
14.88
2,613,312
Jan 21, 2026
15.31
15.44
15.30
15.42
14.80
2,226,900
Jan 20, 2026
15.29
15.36
15.21
15.34
14.72
2,122,738
Jan 19, 2026
15.35
15.35
15.23
15.28
14.67
1,548,000
Jan 16, 2026
15.14
15.36
15.13
15.27
14.66
2,483,600
Jan 15, 2026
15.14
15.21
15.12
15.16
14.55
1,711,100
Jan 14, 2026
15.17
15.36
15.10
15.17
14.56
3,283,701
Jan 13, 2026
15.23
15.23
15.11
15.15
14.54
2,608,612
Jan 12, 2026
15.13
15.21
15.12
15.20
14.59
3,068,101
Jan 9, 2026
15.18
15.25
15.10
15.20
14.59
3,243,100
Jan 8, 2026
15.17
15.24
15.13
15.21
14.60
1,745,670
Jan 7, 2026
15.23
15.31
15.17
15.20
14.59
1,883,701
Jan 6, 2026
15.18
15.27
15.18
15.23
14.62
2,002,101
Jan 5, 2026
15.18
15.19
15.03
15.15
14.54
2,719,101
Dec 31, 2025
15.18
15.20
15.08
15.17
14.56
1,956,400
Dec 30, 2025
15.24
15.24
15.10
15.12
14.51
1,965,400
Dec 29, 2025
15.44
15.46
15.25
15.34
14.72
2,052,600
Dec 26, 2025
15.52
15.65
15.36
15.44
14.82
1,980,800
Dec 25, 2025
15.54
15.54
15.39
15.52
14.90
1,192,300
Dec 24, 2025
15.38
15.53
15.30
15.49
14.87
1,129,500
Dec 23, 2025
15.55
15.56
15.32
15.34
14.72
1,138,200
Dec 22, 2025
15.44
15.73
15.37
15.54
14.92
2,758,300
Dec 19, 2025
15.46
15.52
15.31
15.43
14.81
1,404,800
Dec 18, 2025
15.15
15.54
15.12
15.42
14.80
2,343,400
Dec 17, 2025
15.12
15.18
15.02
15.18
14.57
1,796,000
Dec 16, 2025
15.24
15.38
15.03
15.11
14.50
2,082,200
Dec 15, 2025
15.45
15.54
15.28
15.31
14.70
2,483,600
Dec 12, 2025
15.37
15.58
15.27
15.57
14.94
2,668,100
Dec 11, 2025
15.75
15.76
15.25
15.35
14.73
2,595,300
Dec 10, 2025
15.68
15.77
15.57
15.72
15.09
1,815,900
Dec 9, 2025
15.82
15.93
15.62
15.63
15.00
2,022,100
Dec 8, 2025
15.92
16.00
15.76
15.92
15.28
1,899,300
Dec 5, 2025
15.80
16.10
15.63
15.92
15.28
2,355,300
Dec 4, 2025
15.77
15.95
15.76
15.83
15.19
1,583,100
Dec 3, 2025
15.85
15.88
15.56
15.80
15.17
2,213,301
Dec 2, 2025
15.92
15.99
15.78
15.85
15.21
2,256,000
Dec 1, 2025
15.48
16.02
15.40
15.91
15.27
6,880,354
Nov 28, 2025
15.14
15.80
15.07
15.56
14.93
7,601,000
Nov 27, 2025
15.01
15.18
15.01
15.05
14.45
1,054,500
Nov 26, 2025
15.10
15.22
15.05
15.06
14.46
1,333,254
Nov 25, 2025
15.00
15.18
14.99
15.06
14.46
1,608,900
Nov 24, 2025
15.10
15.10
14.81
14.96
14.36
2,750,980
Nov 21, 2025
15.48
15.57
14.98
15.00
14.40
3,318,200
Nov 20, 2025
15.77
15.79
15.48
15.56
14.93
1,548,100
Nov 19, 2025
15.85
15.95
15.65
15.72
15.09
1,439,100
Nov 18, 2025
15.88
15.94
15.70
15.91
15.27
1,756,800
Nov 17, 2025
15.92
16.04
15.80
15.90
15.26
1,511,432
Nov 14, 2025
15.98
16.13
15.86
16.03
15.39
2,454,000
Nov 13, 2025
15.97
16.02
15.88
15.98
15.34
1,729,800
Nov 12, 2025
16.15
16.15
15.93
15.94
15.30
1,795,532
Nov 11, 2025
16.15
16.20
16.04
16.10
15.45
1,525,310
Nov 10, 2025
16.26
16.28
16.03
16.15
15.50
2,700,100
Nov 7, 2025
15.95
16.55
15.93
16.25
15.60
4,852,901
Nov 6, 2025
15.79
16.05
15.75
16.01
15.37
3,523,500
Nov 5, 2025
15.59
15.82
15.58
15.80
15.17
1,703,500
Nov 4, 2025
15.77
15.80
15.61
15.65
15.02
1,488,300
Nov 3, 2025
15.78
15.84
15.62
15.83
15.19
1,775,700
