Chengdu Tangyuan Electric Co.,Ltd. (300789.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 18.13 | 18.26 | 17.77 | 17.86 | 17.86 | 1,304,490 |
| 09 May 2024 | 18.13 | 18.33 | 17.90 | 18.17 | 18.17 | 1,088,946 |
| 08 May 2024 | 18.31 | 18.40 | 17.90 | 18.00 | 18.00 | 1,381,200 |
| 07 May 2024 | 18.46 | 18.47 | 18.18 | 18.37 | 18.37 | 1,303,180 |
| 06 May 2024 | 18.00 | 18.48 | 18.00 | 18.48 | 18.48 | 2,124,111 |
| 30 Apr 2024 | 18.07 | 18.29 | 17.52 | 17.76 | 17.76 | 1,999,600 |
| 29 Apr 2024 | 17.77 | 18.08 | 17.66 | 18.03 | 18.03 | 2,330,673 |
| 26 Apr 2024 | 17.83 | 17.87 | 17.20 | 17.69 | 17.69 | 2,637,903 |
| 25 Apr 2024 | 17.27 | 17.98 | 17.27 | 17.86 | 17.86 | 1,863,759 |
| 24 Apr 2024 | 17.03 | 17.75 | 16.83 | 17.62 | 17.62 | 1,778,970 |
| 23 Apr 2024 | 16.36 | 16.98 | 16.36 | 16.82 | 16.82 | 1,766,946 |
| 22 Apr 2024 | 16.62 | 16.85 | 15.59 | 16.43 | 16.43 | 2,005,700 |
| 19 Apr 2024 | 16.13 | 17.93 | 16.09 | 16.83 | 16.83 | 2,641,662 |
| 18 Apr 2024 | 16.72 | 16.79 | 16.04 | 16.36 | 16.36 | 1,184,816 |
| 17 Apr 2024 | 15.24 | 16.58 | 15.24 | 16.53 | 16.53 | 1,888,900 |
| 16 Apr 2024 | 16.59 | 16.76 | 15.06 | 15.10 | 15.10 | 2,437,074 |
| 15 Apr 2024 | 17.51 | 17.67 | 16.20 | 16.78 | 16.78 | 2,344,988 |
| 12 Apr 2024 | 17.78 | 18.04 | 17.44 | 17.58 | 17.58 | 1,315,504 |
| 11 Apr 2024 | 17.29 | 17.85 | 17.17 | 17.60 | 17.60 | 995,885 |
| 10 Apr 2024 | 18.11 | 18.11 | 17.08 | 17.29 | 17.29 | 1,295,846 |
| 09 Apr 2024 | 18.02 | 18.31 | 17.71 | 18.11 | 18.11 | 1,195,000 |
| 08 Apr 2024 | 19.06 | 19.06 | 17.99 | 18.02 | 18.02 | 1,394,400 |
| 03 Apr 2024 | 19.14 | 19.23 | 18.60 | 19.03 | 19.03 | 950,800 |
| 02 Apr 2024 | 19.29 | 19.35 | 19.02 | 19.18 | 19.18 | 960,566 |
| 01 Apr 2024 | 18.91 | 19.40 | 18.85 | 19.29 | 19.29 | 1,104,460 |
| 29 Mar 2024 | 18.58 | 18.74 | 18.24 | 18.78 | 18.78 | 620,390 |
| 28 Mar 2024 | 17.60 | 18.67 | 17.58 | 18.51 | 18.51 | 1,560,164 |
| 27 Mar 2024 | 18.50 | 18.57 | 17.62 | 17.62 | 17.62 | 1,427,530 |
| 26 Mar 2024 | 18.76 | 19.04 | 18.20 | 18.62 | 18.62 | 1,674,080 |
| 25 Mar 2024 | 19.39 | 19.57 | 18.65 | 18.72 | 18.72 | 1,936,406 |
| 22 Mar 2024 | 19.53 | 19.80 | 19.22 | 19.57 | 19.57 | 1,505,660 |
| 21 Mar 2024 | 19.76 | 20.09 | 19.30 | 19.58 | 19.58 | 1,482,980 |
| 20 Mar 2024 | 19.35 | 19.65 | 19.33 | 19.53 | 19.53 | 1,287,553 |
| 19 Mar 2024 | 19.73 | 19.76 | 19.35 | 19.39 | 19.39 | 1,436,172 |
| 18 Mar 2024 | 19.00 | 19.80 | 18.87 | 19.68 | 19.68 | 2,211,228 |
| 15 Mar 2024 | 18.52 | 19.10 | 18.30 | 19.00 | 19.00 | 1,658,465 |
| 14 Mar 2024 | 18.94 | 19.24 | 18.22 | 18.54 | 18.54 | 2,034,448 |
| 13 Mar 2024 | 18.92 | 19.05 | 18.60 | 18.94 | 18.94 | 1,679,208 |
| 12 Mar 2024 | 19.11 | 19.17 | 18.55 | 18.91 | 18.91 | 2,699,432 |
| 11 Mar 2024 | 18.19 | 19.66 | 18.09 | 19.21 | 19.21 | 4,011,554 |
| 08 Mar 2024 | 17.90 | 18.26 | 17.54 | 18.20 | 18.20 | 2,103,628 |
| 07 Mar 2024 | 17.59 | 18.62 | 17.49 | 17.90 | 17.90 | 3,425,827 |
| 06 Mar 2024 | 17.19 | 17.72 | 17.02 | 17.53 | 17.53 | 1,789,093 |
| 05 Mar 2024 | 17.67 | 17.84 | 17.13 | 17.20 | 17.20 | 2,050,034 |
| 04 Mar 2024 | 18.00 | 18.30 | 17.20 | 17.75 | 17.75 | 2,192,403 |
| 01 Mar 2024 | 17.41 | 18.42 | 17.22 | 17.80 | 17.80 | 2,804,145 |
| 29 Feb 2024 | 16.08 | 17.37 | 16.07 | 17.30 | 17.30 | 3,187,725 |
| 28 Feb 2024 | 18.60 | 18.76 | 16.40 | 16.46 | 16.46 | 4,338,865 |
| 27 Feb 2024 | 17.88 | 18.40 | 17.40 | 18.37 | 18.37 | 2,987,189 |
| 26 Feb 2024 | 17.59 | 18.67 | 17.20 | 18.05 | 18.05 | 3,472,258 |
| 23 Feb 2024 | 16.50 | 17.35 | 16.30 | 17.33 | 17.33 | 2,699,112 |
| 22 Feb 2024 | 15.77 | 16.70 | 15.77 | 16.43 | 16.43 | 2,929,599 |
| 21 Feb 2024 | 15.21 | 16.50 | 15.15 | 15.69 | 15.69 | 2,995,541 |
| 20 Feb 2024 | 15.48 | 15.65 | 14.84 | 15.62 | 15.62 | 2,787,615 |
| 19 Feb 2024 | 15.50 | 16.35 | 15.05 | 15.48 | 15.48 | 5,770,969 |
| 08 Feb 2024 | 12.42 | 14.47 | 12.10 | 14.47 | 14.47 | 4,156,494 |
| 07 Feb 2024 | 13.01 | 13.05 | 11.88 | 12.06 | 12.06 | 3,483,809 |
| 06 Feb 2024 | 12.80 | 13.72 | 11.65 | 13.04 | 13.04 | 3,882,785 |
| 05 Feb 2024 | 14.91 | 14.92 | 12.62 | 13.24 | 13.24 | 3,750,580 |
| 02 Feb 2024 | 16.39 | 16.59 | 14.58 | 15.23 | 15.23 | 2,234,258 |
| 01 Feb 2024 | 16.63 | 16.65 | 15.81 | 16.28 | 16.28 | 1,744,344 |
| 31 Jan 2024 | 17.52 | 17.86 | 16.45 | 16.63 | 16.63 | 1,652,418 |
| 30 Jan 2024 | 18.45 | 18.52 | 17.81 | 17.81 | 17.81 | 1,097,545 |
| 29 Jan 2024 | 19.39 | 19.42 | 18.38 | 18.54 | 18.54 | 1,616,137 |
| 26 Jan 2024 | 19.29 | 19.60 | 19.20 | 19.31 | 19.31 | 1,100,158 |
| 25 Jan 2024 | 18.51 | 19.32 | 18.05 | 19.31 | 19.31 | 1,459,358 |
| 24 Jan 2024 | 18.53 | 18.70 | 17.67 | 18.40 | 18.40 | 1,480,271 |
| 23 Jan 2024 | 18.99 | 19.14 | 18.16 | 18.47 | 18.47 | 2,272,296 |
| 22 Jan 2024 | 20.18 | 20.64 | 18.98 | 19.06 | 19.06 | 1,797,640 |
| 19 Jan 2024 | 20.79 | 21.08 | 19.95 | 20.16 | 20.16 | 1,825,150 |
| 18 Jan 2024 | 21.30 | 21.53 | 20.40 | 21.08 | 21.08 | 1,598,650 |
| 17 Jan 2024 | 21.67 | 22.08 | 21.20 | 21.20 | 21.20 | 1,476,398 |
| 16 Jan 2024 | 21.88 | 23.01 | 21.43 | 21.81 | 21.81 | 2,364,380 |
| 15 Jan 2024 | 21.49 | 21.84 | 21.34 | 21.66 | 21.66 | 1,322,141 |
| 12 Jan 2024 | 22.24 | 22.34 | 21.41 | 21.44 | 21.44 | 1,133,320 |
| 11 Jan 2024 | 21.69 | 22.28 | 21.62 | 22.26 | 22.26 | 928,078 |
| 10 Jan 2024 | 22.27 | 22.27 | 21.35 | 21.69 | 21.69 | 1,121,830 |
| 09 Jan 2024 | 22.09 | 22.41 | 21.80 | 22.00 | 22.00 | 1,135,504 |
| 08 Jan 2024 | 22.46 | 22.56 | 21.99 | 21.99 | 21.99 | 913,181 |
| 05 Jan 2024 | 22.74 | 22.84 | 22.38 | 22.46 | 22.46 | 1,056,570 |
| 04 Jan 2024 | 22.65 | 22.80 | 22.44 | 22.58 | 22.58 | 742,760 |
| 03 Jan 2024 | 22.57 | 22.74 | 22.41 | 22.64 | 22.64 | 914,200 |
| 02 Jan 2024 | 22.43 | 22.75 | 22.23 | 22.61 | 22.61 | 1,216,620 |
| 29 Dec 2023 | 21.82 | 22.57 | 21.67 | 22.54 | 22.54 | 1,096,644 |
| 28 Dec 2023 | 21.40 | 21.88 | 20.97 | 21.79 | 21.79 | 896,860 |
| 27 Dec 2023 | 21.05 | 21.49 | 20.95 | 21.39 | 21.39 | 728,332 |
| 26 Dec 2023 | 21.36 | 21.58 | 20.81 | 21.03 | 21.03 | 940,045 |
| 25 Dec 2023 | 21.67 | 21.68 | 21.06 | 21.45 | 21.45 | 1,032,554 |
| 22 Dec 2023 | 22.03 | 22.13 | 21.36 | 21.51 | 21.51 | 820,350 |
| 21 Dec 2023 | 22.00 | 22.18 | 21.42 | 22.05 | 22.05 | 1,054,118 |
| 20 Dec 2023 | 22.02 | 22.55 | 21.97 | 22.00 | 22.00 | 1,036,106 |
| 19 Dec 2023 | 21.80 | 22.16 | 21.61 | 22.02 | 22.02 | 842,628 |
| 18 Dec 2023 | 22.15 | 22.32 | 21.71 | 21.84 | 21.84 | 1,153,808 |
| 15 Dec 2023 | 22.43 | 22.43 | 21.92 | 22.00 | 22.00 | 758,360 |
| 14 Dec 2023 | 22.30 | 22.55 | 22.16 | 22.18 | 22.18 | 731,072 |
| 13 Dec 2023 | 22.39 | 22.59 | 22.13 | 22.19 | 22.19 | 797,260 |
| 12 Dec 2023 | 22.30 | 22.40 | 22.02 | 22.31 | 22.31 | 988,020 |
| 11 Dec 2023 | 22.04 | 22.34 | 21.52 | 22.30 | 22.30 | 1,243,630 |
| 08 Dec 2023 | 22.42 | 22.79 | 22.01 | 22.04 | 22.04 | 1,183,760 |
| 07 Dec 2023 | 22.50 | 22.66 | 22.32 | 22.58 | 22.58 | 1,524,580 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.