Tayho Advanced Materials Group Co., Ltd. Class A 002254
SZSE · China · Consumer Non-Durables
CNY 11.35-0.22 (-1.90%)
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 11.35 | -1.90% | CNY 11.66 | CNY 11.70 | CNY 11.32 | 10.10M |
| 2026-09-29 | CNY 11.57 | -0.52% | CNY 11.54 | CNY 11.65 | CNY 11.45 | 10.57M |
| 2026-09-28 | CNY 11.63 | -6.13% | CNY 12.33 | CNY 12.39 | CNY 11.52 | 18.72M |
| 2026-09-24 | CNY 12.39 | -2.82% | CNY 12.66 | CNY 12.79 | CNY 12.37 | 12.56M |
| 2026-09-23 | CNY 12.75 | +1.43% | CNY 12.52 | CNY 12.79 | CNY 12.51 | 14.69M |
| 2026-09-22 | CNY 12.57 | -1.18% | CNY 12.74 | CNY 12.80 | CNY 12.51 | 13.45M |
| 2026-09-21 | CNY 12.72 | +1.35% | CNY 12.65 | CNY 12.89 | CNY 12.56 | 16.08M |
| 2026-09-18 | CNY 12.55 | +0.88% | CNY 12.50 | CNY 12.67 | CNY 12.41 | 11.86M |
| 2026-09-17 | CNY 12.44 | -2.20% | CNY 12.63 | CNY 12.90 | CNY 12.42 | 12.95M |
| 2026-09-16 | CNY 12.72 | +4.35% | CNY 12.12 | CNY 12.83 | CNY 12.05 | 18.87M |
| 2026-09-15 | CNY 12.19 | +0.16% | CNY 12.09 | CNY 12.30 | CNY 12.06 | 10.83M |
| 2026-09-14 | CNY 12.17 | +0.16% | CNY 12.03 | CNY 12.20 | CNY 11.91 | 9.36M |
| 2026-09-11 | CNY 12.15 | -1.38% | CNY 12.22 | CNY 12.27 | CNY 11.90 | 17.55M |
| 2026-09-10 | CNY 12.32 | -1.99% | CNY 12.55 | CNY 12.58 | CNY 12.30 | 13.59M |
| 2026-09-09 | CNY 12.57 | -0.40% | CNY 12.63 | CNY 12.82 | CNY 12.53 | 13.73M |
| 2026-09-08 | CNY 12.62 | 0.00% | CNY 12.66 | CNY 12.89 | CNY 12.55 | 12.94M |
| 2026-09-07 | CNY 12.62 | -0.86% | CNY 12.71 | CNY 12.80 | CNY 12.59 | 12.86M |
| 2026-09-04 | CNY 12.73 | -1.09% | CNY 12.95 | CNY 13.07 | CNY 12.62 | 13.74M |
| 2026-09-03 | CNY 12.87 | -1.15% | CNY 13.02 | CNY 13.14 | CNY 12.78 | 12.28M |
| 2026-09-02 | CNY 13.02 | -0.23% | CNY 12.92 | CNY 13.08 | CNY 12.75 | 18.26M |
| 2026-09-01 | CNY 13.05 | -0.61% | CNY 13.12 | CNY 13.42 | CNY 12.86 | 19.26M |
| 2026-08-31 | CNY 13.13 | +2.82% | CNY 12.65 | CNY 13.18 | CNY 12.58 | 22.79M |
| 2026-08-28 | CNY 12.77 | 0.00% | CNY 12.74 | CNY 12.93 | CNY 12.69 | 14.43M |
| 2026-08-27 | CNY 12.77 | +3.99% | CNY 12.26 | CNY 12.77 | CNY 12.23 | 21.36M |
| 2026-08-26 | CNY 12.28 | +0.24% | CNY 12.25 | CNY 12.47 | CNY 12.12 | 12.96M |
| 2026-08-25 | CNY 12.25 | +0.99% | CNY 12.12 | CNY 12.35 | CNY 12.01 | 13.40M |
| 2026-08-24 | CNY 12.13 | -2.18% | CNY 12.40 | CNY 12.46 | CNY 11.83 | 15.59M |
| 2026-08-21 | CNY 12.40 | +1.81% | CNY 12.11 | CNY 12.61 | CNY 11.91 | 15.77M |
| 2026-08-20 | CNY 12.18 | +0.41% | CNY 12.24 | CNY 12.28 | CNY 12.11 | 14.24M |
| 2026-08-19 | CNY 12.13 | -5.31% | CNY 12.68 | CNY 12.68 | CNY 12.04 | 23.59M |
| 2026-08-18 | CNY 12.81 | -1.39% | CNY 13.00 | CNY 13.15 | CNY 12.70 | 17.64M |
| 2026-08-17 | CNY 12.99 | +1.88% | CNY 12.86 | CNY 13.04 | CNY 12.65 | 17.11M |
| 2026-08-14 | CNY 12.75 | +2.33% | CNY 12.50 | CNY 12.89 | CNY 12.45 | 22.91M |
| 2026-08-13 | CNY 12.46 | -2.58% | CNY 12.85 | CNY 12.90 | CNY 12.46 | 21.62M |
| 2026-08-12 | CNY 12.79 | +1.83% | CNY 12.57 | CNY 12.88 | CNY 12.55 | 20.75M |
| 2026-08-11 | CNY 12.56 | -0.32% | CNY 12.49 | CNY 12.79 | CNY 12.45 | 18.01M |
| 2026-08-10 | CNY 12.60 | +0.56% | CNY 12.59 | CNY 12.62 | CNY 12.32 | 19.32M |
| 2026-08-07 | CNY 12.53 | +1.46% | CNY 12.36 | CNY 12.59 | CNY 12.07 | 25.81M |
| 2026-08-06 | CNY 12.35 | +0.90% | CNY 12.16 | CNY 12.42 | CNY 12.08 | 23.48M |
| 2026-08-05 | CNY 12.24 | +3.47% | CNY 11.79 | CNY 12.35 | CNY 11.78 | 28.94M |
| 2026-08-04 | CNY 11.83 | +1.81% | CNY 11.64 | CNY 11.85 | CNY 11.52 | 19.10M |
| 2026-08-03 | CNY 11.62 | +1.93% | CNY 11.46 | CNY 11.65 | CNY 11.32 | 19.21M |
| 2026-07-31 | CNY 11.40 | +2.43% | CNY 11.51 | CNY 11.88 | CNY 11.40 | 26.12M |
| 2026-07-30 | CNY 11.13 | -3.22% | CNY 11.43 | CNY 11.64 | CNY 11.01 | 25.78M |
| 2026-07-29 | CNY 11.50 | +0.17% | CNY 11.45 | CNY 11.55 | CNY 11.15 | 26.10M |
| 2026-07-28 | CNY 11.48 | -3.29% | CNY 11.83 | CNY 11.99 | CNY 11.42 | 24.33M |
| 2026-07-27 | CNY 11.87 | +6.46% | CNY 11.16 | CNY 11.93 | CNY 11.11 | 29.79M |
| 2026-07-24 | CNY 11.15 | -1.68% | CNY 11.23 | CNY 11.64 | CNY 11.10 | 27.83M |
| 2026-07-23 | CNY 11.34 | +1.98% | CNY 11.01 | CNY 11.39 | CNY 11.01 | 23.42M |
| 2026-07-22 | CNY 11.12 | -1.77% | CNY 11.19 | CNY 11.42 | CNY 10.98 | 27.50M |
| 2026-07-21 | CNY 11.32 | +2.91% | CNY 10.97 | CNY 11.48 | CNY 10.29 | 41.34M |
| 2026-07-20 | CNY 11.00 | -6.38% | CNY 11.96 | CNY 12.26 | CNY 10.69 | 45.26M |
| 2026-07-17 | CNY 11.75 | -5.55% | CNY 12.50 | CNY 12.55 | CNY 11.63 | 31.03M |
| 2026-07-16 | CNY 12.44 | -4.67% | CNY 12.88 | CNY 13.20 | CNY 12.37 | 29.71M |
| 2026-07-15 | CNY 13.05 | -3.05% | CNY 13.65 | CNY 13.91 | CNY 12.98 | 33.35M |
| 2026-07-14 | CNY 13.46 | 0.00% | CNY 13.40 | CNY 13.65 | CNY 13.19 | 32.77M |
| 2026-07-13 | CNY 13.46 | -5.21% | CNY 14.06 | CNY 14.35 | CNY 13.30 | 33.22M |
| 2026-07-10 | CNY 14.20 | +0.92% | CNY 14.15 | CNY 15.16 | CNY 14.08 | 54.84M |
| 2026-07-09 | CNY 14.07 | +0.72% | CNY 13.96 | CNY 14.17 | CNY 13.37 | 37.60M |
| 2026-07-08 | CNY 13.97 | -5.48% | CNY 14.79 | CNY 14.90 | CNY 13.90 | 41.26M |
| 2026-07-07 | CNY 14.78 | -2.57% | CNY 15.37 | CNY 15.40 | CNY 14.73 | 35.37M |
| 2026-07-06 | CNY 15.17 | -9.05% | CNY 16.95 | CNY 16.99 | CNY 15.16 | 61.86M |
| 2026-07-03 | CNY 16.68 | -1.24% | CNY 16.86 | CNY 17.22 | CNY 16.47 | 47.38M |
| 2026-07-02 | CNY 16.89 | -2.31% | CNY 16.65 | CNY 17.68 | CNY 15.98 | 63.35M |
| 2026-07-01 | CNY 17.29 | -4.95% | CNY 17.83 | CNY 18.39 | CNY 17.00 | 82.07M |
| 2026-06-30 | CNY 18.19 | +1.22% | CNY 18.06 | CNY 18.75 | CNY 17.43 | 80.79M |
| 2026-06-29 | CNY 17.97 | -7.13% | CNY 19.25 | CNY 19.40 | CNY 17.50 | 100.28M |
| 2026-06-26 | CNY 19.35 | -4.07% | CNY 20.54 | CNY 21.50 | CNY 19.13 | 174.84M |
| 2026-06-25 | CNY 20.17 | +9.98% | CNY 19.15 | CNY 20.17 | CNY 18.73 | 112.32M |
| 2026-06-24 | CNY 18.34 | +10.02% | CNY 17.30 | CNY 18.34 | CNY 16.83 | 36.54M |
| 2026-06-23 | CNY 16.67 | -6.77% | CNY 17.78 | CNY 17.88 | CNY 16.50 | 71.76M |
| 2026-06-22 | CNY 17.88 | -4.39% | CNY 18.50 | CNY 19.20 | CNY 17.40 | 90.47M |
| 2026-06-18 | CNY 18.70 | +0.65% | CNY 18.58 | CNY 18.91 | CNY 17.21 | 115.51M |
| 2026-06-17 | CNY 18.58 | +10.01% | CNY 16.40 | CNY 18.58 | CNY 16.15 | 112.66M |
| 2026-06-16 | CNY 16.89 | -3.38% | CNY 17.15 | CNY 17.77 | CNY 16.60 | 98.64M |
| 2026-06-15 | CNY 17.48 | -3.21% | CNY 17.69 | CNY 17.97 | CNY 17.06 | 93.25M |
| 2026-06-12 | CNY 18.06 | -4.55% | CNY 18.54 | CNY 18.68 | CNY 17.03 | 133.29M |
| 2026-06-11 | CNY 18.92 | +10.00% | CNY 17.37 | CNY 18.92 | CNY 17.20 | 85.50M |
| 2026-06-10 | CNY 17.20 | -8.46% | CNY 18.61 | CNY 18.61 | CNY 16.91 | 136.90M |
| 2026-06-09 | CNY 18.79 | +10.01% | CNY 17.90 | CNY 18.79 | CNY 16.87 | 148.12M |
| 2026-06-08 | CNY 17.08 | +9.98% | CNY 15.11 | CNY 17.08 | CNY 15.11 | 68.96M |
| 2026-06-05 | CNY 15.53 | +9.99% | CNY 13.84 | CNY 15.53 | CNY 13.52 | 84.62M |
| 2026-06-04 | CNY 14.12 | +3.22% | CNY 13.89 | CNY 14.44 | CNY 13.69 | 56.33M |
| 2026-06-03 | CNY 13.68 | +1.71% | CNY 13.35 | CNY 14.10 | CNY 13.35 | 35.42M |
| 2026-06-02 | CNY 13.45 | -0.66% | CNY 13.48 | CNY 13.60 | CNY 12.97 | 25.30M |
| 2026-06-01 | CNY 13.54 | +0.37% | CNY 13.37 | CNY 13.76 | CNY 13.36 | 28.33M |
| 2026-05-29 | CNY 13.49 | -7.09% | CNY 14.64 | CNY 14.64 | CNY 13.35 | 50.02M |
| 2026-05-28 | CNY 14.52 | +0.55% | CNY 14.26 | CNY 14.78 | CNY 14.24 | 34.01M |
| 2026-05-27 | CNY 14.44 | -4.31% | CNY 14.81 | CNY 15.28 | CNY 14.30 | 46.23M |
| 2026-05-26 | CNY 15.09 | -2.96% | CNY 15.45 | CNY 15.68 | CNY 14.66 | 58.85M |