Anhui Tuoshan Heavy Industries Co., Ltd. Class A 001226
SZSE · China · Producer Manufacturing
CNY 45.70-2.13 (-4.45%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 45.70 | -4.45% | CNY 48.30 | CNY 48.39 | CNY 45.53 | 1.13M |
| 2026-09-29 | CNY 47.83 | +3.98% | CNY 46.19 | CNY 47.99 | CNY 45.00 | 1.45M |
| 2026-09-28 | CNY 46.00 | -1.48% | CNY 46.71 | CNY 48.43 | CNY 45.50 | 1.25M |
| 2026-09-24 | CNY 46.69 | +0.41% | CNY 46.22 | CNY 47.44 | CNY 45.45 | 1.05M |
| 2026-09-23 | CNY 46.50 | +0.76% | CNY 46.15 | CNY 47.44 | CNY 45.46 | 992.79K |
| 2026-09-22 | CNY 46.15 | +0.13% | CNY 46.72 | CNY 46.72 | CNY 45.60 | 384.70K |
| 2026-09-21 | CNY 46.09 | +0.20% | CNY 45.99 | CNY 46.67 | CNY 44.60 | 852.50K |
| 2026-09-18 | CNY 46.00 | +2.93% | CNY 44.99 | CNY 46.26 | CNY 44.84 | 887.50K |
| 2026-09-17 | CNY 44.69 | +2.83% | CNY 42.91 | CNY 45.36 | CNY 42.91 | 1.01M |
| 2026-09-16 | CNY 43.46 | -1.41% | CNY 43.99 | CNY 44.96 | CNY 43.44 | 995.30K |
| 2026-09-15 | CNY 44.08 | -3.97% | CNY 46.72 | CNY 46.72 | CNY 43.96 | 846.22K |
| 2026-09-14 | CNY 45.90 | +2.00% | CNY 45.00 | CNY 45.99 | CNY 44.22 | 723.70K |
| 2026-09-11 | CNY 45.00 | -1.73% | CNY 45.71 | CNY 45.71 | CNY 43.60 | 715.50K |
| 2026-09-10 | CNY 45.79 | -1.97% | CNY 46.72 | CNY 46.72 | CNY 45.52 | 591.10K |
| 2026-09-09 | CNY 46.71 | -0.26% | CNY 46.60 | CNY 47.39 | CNY 46.43 | 504.10K |
| 2026-09-08 | CNY 46.83 | -0.26% | CNY 47.17 | CNY 47.51 | CNY 46.60 | 590.90K |
| 2026-09-07 | CNY 46.95 | -0.99% | CNY 47.41 | CNY 48.17 | CNY 45.86 | 941.90K |
| 2026-09-04 | CNY 47.42 | -2.43% | CNY 48.38 | CNY 49.52 | CNY 47.03 | 1.11M |
| 2026-09-03 | CNY 48.60 | +1.19% | CNY 47.85 | CNY 48.80 | CNY 47.70 | 639.70K |
| 2026-09-02 | CNY 48.03 | -0.31% | CNY 47.68 | CNY 49.00 | CNY 47.52 | 695.10K |
| 2026-09-01 | CNY 48.18 | -0.56% | CNY 48.84 | CNY 49.49 | CNY 47.92 | 597.80K |
| 2026-08-31 | CNY 48.45 | +5.53% | CNY 45.50 | CNY 49.50 | CNY 45.45 | 1.37M |
| 2026-08-28 | CNY 45.91 | +0.55% | CNY 45.49 | CNY 46.62 | CNY 45.24 | 601.22K |
| 2026-08-27 | CNY 45.66 | -0.54% | CNY 45.91 | CNY 46.57 | CNY 45.21 | 650.20K |
| 2026-08-26 | CNY 45.91 | -1.88% | CNY 46.79 | CNY 46.79 | CNY 45.35 | 439.30K |
| 2026-08-25 | CNY 46.79 | -0.85% | CNY 47.97 | CNY 47.97 | CNY 45.61 | 653.30K |
| 2026-08-24 | CNY 47.19 | -0.17% | CNY 47.32 | CNY 47.71 | CNY 46.06 | 700.30K |
| 2026-08-21 | CNY 47.27 | +2.23% | CNY 46.24 | CNY 48.21 | CNY 45.28 | 1.26M |
| 2026-08-20 | CNY 46.24 | +4.19% | CNY 44.39 | CNY 47.94 | CNY 44.39 | 1.04M |
| 2026-08-19 | CNY 44.38 | -5.25% | CNY 46.68 | CNY 47.28 | CNY 43.85 | 915.10K |
| 2026-08-18 | CNY 46.84 | +4.25% | CNY 44.94 | CNY 47.00 | CNY 44.58 | 1.19M |
| 2026-08-17 | CNY 44.93 | +6.02% | CNY 42.50 | CNY 45.60 | CNY 41.65 | 1.06M |
| 2026-08-14 | CNY 42.38 | -0.09% | CNY 42.46 | CNY 42.90 | CNY 42.02 | 600.60K |
| 2026-08-13 | CNY 42.42 | -1.71% | CNY 42.99 | CNY 43.65 | CNY 42.42 | 422.40K |
| 2026-08-12 | CNY 43.16 | +1.70% | CNY 42.57 | CNY 43.57 | CNY 42.04 | 477.90K |
| 2026-08-11 | CNY 42.44 | +1.39% | CNY 41.86 | CNY 42.70 | CNY 41.51 | 541.50K |
| 2026-08-10 | CNY 41.86 | +0.65% | CNY 41.73 | CNY 42.06 | CNY 41.18 | 406.98K |
| 2026-08-07 | CNY 41.59 | -0.12% | CNY 41.64 | CNY 41.73 | CNY 40.36 | 415.80K |
| 2026-08-06 | CNY 41.64 | +1.44% | CNY 41.18 | CNY 41.86 | CNY 40.08 | 430.90K |
| 2026-08-05 | CNY 41.05 | -0.12% | CNY 40.90 | CNY 41.48 | CNY 40.72 | 537.80K |
| 2026-08-04 | CNY 41.10 | +5.12% | CNY 39.09 | CNY 41.18 | CNY 39.09 | 874.50K |
| 2026-08-03 | CNY 39.10 | +2.38% | CNY 38.19 | CNY 39.17 | CNY 37.38 | 475.30K |
| 2026-07-31 | CNY 38.19 | +3.64% | CNY 37.30 | CNY 38.77 | CNY 37.30 | 646.80K |
| 2026-07-30 | CNY 36.85 | -7.71% | CNY 39.94 | CNY 40.18 | CNY 36.80 | 860.64K |
| 2026-07-29 | CNY 39.93 | +4.31% | CNY 37.88 | CNY 40.07 | CNY 37.88 | 947.80K |
| 2026-07-28 | CNY 38.28 | -0.26% | CNY 38.12 | CNY 39.98 | CNY 37.93 | 858.40K |
| 2026-07-27 | CNY 38.38 | +0.92% | CNY 38.02 | CNY 38.95 | CNY 37.67 | 703.77K |
| 2026-07-24 | CNY 38.03 | -0.52% | CNY 38.00 | CNY 38.50 | CNY 37.10 | 508.10K |
| 2026-07-23 | CNY 38.23 | +2.93% | CNY 37.53 | CNY 38.26 | CNY 36.61 | 738.57K |
| 2026-07-22 | CNY 37.14 | -1.75% | CNY 38.00 | CNY 39.14 | CNY 36.91 | 887.70K |
| 2026-07-21 | CNY 37.80 | -1.25% | CNY 38.60 | CNY 38.79 | CNY 34.45 | 1.46M |
| 2026-07-20 | CNY 38.28 | -9.48% | CNY 42.08 | CNY 42.81 | CNY 38.10 | 1.78M |
| 2026-07-17 | CNY 42.29 | -10.00% | CNY 46.63 | CNY 46.63 | CNY 42.29 | 1.36M |
| 2026-07-16 | CNY 46.99 | -3.45% | CNY 48.79 | CNY 49.50 | CNY 45.11 | 1.87M |
| 2026-07-15 | CNY 48.67 | +4.94% | CNY 48.00 | CNY 50.15 | CNY 46.60 | 2.22M |
| 2026-07-14 | CNY 46.38 | +10.01% | CNY 42.16 | CNY 46.38 | CNY 41.71 | 1.26M |
| 2026-07-13 | CNY 42.16 | -7.20% | CNY 44.77 | CNY 45.80 | CNY 42.03 | 801.20K |
| 2026-07-10 | CNY 45.43 | +1.84% | CNY 44.63 | CNY 46.80 | CNY 44.13 | 1.05M |
| 2026-07-09 | CNY 44.61 | +1.55% | CNY 43.93 | CNY 44.90 | CNY 42.90 | 772.90K |
| 2026-07-08 | CNY 43.93 | -6.71% | CNY 47.04 | CNY 47.88 | CNY 43.70 | 1.03M |
| 2026-07-07 | CNY 47.09 | -3.01% | CNY 48.14 | CNY 50.30 | CNY 46.96 | 1.51M |
| 2026-07-06 | CNY 48.55 | +0.71% | CNY 48.03 | CNY 49.20 | CNY 47.50 | 819.30K |
| 2026-07-03 | CNY 48.21 | +1.79% | CNY 47.36 | CNY 49.84 | CNY 47.22 | 962.60K |
| 2026-07-02 | CNY 47.36 | +3.09% | CNY 45.95 | CNY 48.89 | CNY 44.95 | 1.38M |
| 2026-07-01 | CNY 45.94 | -3.18% | CNY 47.35 | CNY 47.35 | CNY 45.30 | 1.04M |
| 2026-06-30 | CNY 47.45 | +1.15% | CNY 47.32 | CNY 47.99 | CNY 46.13 | 988.40K |
| 2026-06-29 | CNY 46.91 | -3.44% | CNY 48.01 | CNY 49.23 | CNY 46.00 | 1.59M |
| 2026-06-26 | CNY 48.58 | -0.80% | CNY 48.24 | CNY 50.50 | CNY 47.19 | 1.97M |
| 2026-06-25 | CNY 48.97 | -4.54% | CNY 51.33 | CNY 51.95 | CNY 48.23 | 1.97M |
| 2026-06-24 | CNY 51.30 | -1.95% | CNY 52.01 | CNY 52.48 | CNY 50.73 | 1.55M |
| 2026-06-23 | CNY 52.32 | -1.34% | CNY 52.78 | CNY 54.25 | CNY 51.85 | 2.50M |
| 2026-06-22 | CNY 53.03 | -2.05% | CNY 54.54 | CNY 54.59 | CNY 51.70 | 3.62M |
| 2026-06-18 | CNY 54.14 | +8.89% | CNY 49.05 | CNY 54.69 | CNY 49.05 | 5.33M |
| 2026-06-17 | CNY 49.72 | -0.68% | CNY 49.89 | CNY 50.69 | CNY 49.04 | 943.90K |
| 2026-06-16 | CNY 50.06 | +0.42% | CNY 50.20 | CNY 50.49 | CNY 48.45 | 1.38M |
| 2026-06-15 | CNY 49.85 | -0.68% | CNY 50.45 | CNY 53.61 | CNY 49.20 | 2.11M |
| 2026-06-12 | CNY 50.19 | +0.16% | CNY 50.08 | CNY 51.45 | CNY 48.62 | 2.20M |
| 2026-06-11 | CNY 50.11 | -4.53% | CNY 52.48 | CNY 52.73 | CNY 49.40 | 1.84M |
| 2026-06-10 | CNY 52.49 | +1.12% | CNY 51.11 | CNY 53.25 | CNY 50.73 | 2.52M |
| 2026-06-09 | CNY 51.91 | +1.78% | CNY 51.30 | CNY 52.40 | CNY 49.82 | 1.90M |
| 2026-06-08 | CNY 51.00 | +1.55% | CNY 49.78 | CNY 51.16 | CNY 47.81 | 1.51M |
| 2026-06-05 | CNY 50.22 | -1.88% | CNY 50.17 | CNY 52.29 | CNY 49.26 | 2.16M |
| 2026-06-04 | CNY 51.18 | +0.47% | CNY 50.33 | CNY 52.32 | CNY 49.52 | 1.75M |
| 2026-06-03 | CNY 50.94 | -1.57% | CNY 51.74 | CNY 53.65 | CNY 50.02 | 2.28M |
| 2026-06-02 | CNY 51.75 | +5.40% | CNY 49.11 | CNY 52.50 | CNY 47.14 | 2.42M |
| 2026-06-01 | CNY 49.10 | +0.47% | CNY 48.60 | CNY 50.60 | CNY 48.03 | 1.16M |
| 2026-05-29 | CNY 48.87 | -0.53% | CNY 50.01 | CNY 52.38 | CNY 48.60 | 1.48M |
| 2026-05-28 | CNY 49.13 | +2.85% | CNY 47.91 | CNY 49.98 | CNY 46.50 | 1.18M |
| 2026-05-27 | CNY 47.77 | -3.04% | CNY 50.00 | CNY 50.00 | CNY 47.36 | 952.80K |
| 2026-05-26 | CNY 49.27 | -2.72% | CNY 50.64 | CNY 51.40 | CNY 48.20 | 1.13M |