TDG Holding Co., Ltd. (SHA:600330)
China · Delayed Price · Currency is CNY 10.70
-0.21 (-1.92%)
Sep 12, 2025, 2:45 PM CST
TDG Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.81 | 11.01 | 10.61 | 10.70 | 10.70 | -1.92% | 154,107,325 |
| Sep 11, 2025 | 10.40 | 11.19 | 10.20 | 10.91 | 10.91 | 5.00% | 208,706,973 |
| Sep 10, 2025 | 10.80 | 11.06 | 10.30 | 10.39 | 10.39 | -3.44% | 214,700,772 |
| Sep 9, 2025 | 11.59 | 11.97 | 10.71 | 10.76 | 10.76 | -7.24% | 296,259,275 |
| Sep 8, 2025 | 13.00 | 13.31 | 11.60 | 11.60 | 11.60 | -4.13% | 421,311,720 |
| Sep 5, 2025 | 10.90 | 12.10 | 10.58 | 12.10 | 12.10 | 10.00% | 310,779,730 |
| Sep 4, 2025 | 11.66 | 11.66 | 10.93 | 11.00 | 11.00 | 3.77% | 376,730,890 |
| Sep 3, 2025 | 10.17 | 11.11 | 9.83 | 10.60 | 10.60 | 4.95% | 250,466,689 |
| Sep 2, 2025 | 9.95 | 10.67 | 9.81 | 10.10 | 10.10 | 0.50% | 180,452,291 |
| Sep 1, 2025 | 9.66 | 10.32 | 9.48 | 10.05 | 10.05 | 5.79% | 184,342,326 |
| Aug 29, 2025 | 9.49 | 9.98 | 9.30 | 9.50 | 9.50 | 4.74% | 195,791,412 |
| Aug 28, 2025 | 8.51 | 9.10 | 8.49 | 9.07 | 9.07 | 6.21% | 107,247,177 |
| Aug 27, 2025 | 8.83 | 8.89 | 8.53 | 8.54 | 8.54 | -3.39% | 70,893,273 |
| Aug 26, 2025 | 8.95 | 8.95 | 8.76 | 8.84 | 8.84 | -2.64% | 70,093,042 |
| Aug 25, 2025 | 8.96 | 9.19 | 8.89 | 9.08 | 9.08 | 2.71% | 108,958,674 |
| Aug 22, 2025 | 8.77 | 8.92 | 8.74 | 8.84 | 8.84 | 0.91% | 65,724,970 |
| Aug 21, 2025 | 9.00 | 9.08 | 8.69 | 8.76 | 8.76 | -3.10% | 76,869,836 |
| Aug 20, 2025 | 9.13 | 9.27 | 8.88 | 9.04 | 9.04 | -1.31% | 90,929,197 |
| Aug 19, 2025 | 9.65 | 9.66 | 9.12 | 9.16 | 9.16 | -2.97% | 172,187,153 |
| Aug 18, 2025 | 8.83 | 9.44 | 8.75 | 9.44 | 9.44 | 10.02% | 178,805,647 |
| Aug 15, 2025 | 8.28 | 8.75 | 8.28 | 8.58 | 8.58 | 2.51% | 96,603,924 |
| Aug 14, 2025 | 8.20 | 8.69 | 8.20 | 8.37 | 8.37 | 3.85% | 119,875,022 |
| Aug 13, 2025 | 7.96 | 8.08 | 7.92 | 8.06 | 8.06 | 1.51% | 43,483,300 |
| Aug 12, 2025 | 8.05 | 8.08 | 7.90 | 7.94 | 7.94 | -1.37% | 31,770,228 |
| Aug 11, 2025 | 7.90 | 8.11 | 7.89 | 8.05 | 8.05 | 1.51% | 39,103,661 |
| Aug 8, 2025 | 7.94 | 8.03 | 7.90 | 7.93 | 7.93 | -0.75% | 24,874,367 |
| Aug 7, 2025 | 8.02 | 8.07 | 7.83 | 7.99 | 7.99 | -0.25% | 47,475,862 |
| Aug 6, 2025 | 7.88 | 8.04 | 7.85 | 8.01 | 8.01 | 1.65% | 48,173,994 |
| Aug 5, 2025 | 7.88 | 7.95 | 7.82 | 7.88 | 7.88 | 0.38% | 30,319,288 |
| Aug 4, 2025 | 7.81 | 7.87 | 7.76 | 7.85 | 7.85 | -0.63% | 35,000,101 |
| Aug 1, 2025 | 8.00 | 8.04 | 7.86 | 7.90 | 7.90 | -1.86% | 51,585,169 |
| Jul 31, 2025 | 8.05 | 8.27 | 7.99 | 8.05 | 8.05 | -0.74% | 84,480,736 |
| Jul 30, 2025 | 8.42 | 8.75 | 7.97 | 8.11 | 8.11 | -1.82% | 136,186,556 |
| Jul 29, 2025 | 7.81 | 8.57 | 7.80 | 8.26 | 8.26 | 6.03% | 175,475,105 |
| Jul 28, 2025 | 7.82 | 7.82 | 7.74 | 7.79 | 7.79 | 0.26% | 25,261,705 |
| Jul 25, 2025 | 7.84 | 7.87 | 7.76 | 7.77 | 7.77 | -1.02% | 30,983,802 |
| Jul 24, 2025 | 7.56 | 7.87 | 7.55 | 7.85 | 7.85 | 3.43% | 55,551,400 |
| Jul 23, 2025 | 7.65 | 7.69 | 7.55 | 7.59 | 7.59 | -0.91% | 28,233,763 |
| Jul 22, 2025 | 7.53 | 7.72 | 7.52 | 7.66 | 7.66 | 1.46% | 41,455,463 |
| Jul 21, 2025 | 7.53 | 7.60 | 7.46 | 7.55 | 7.55 | 0.27% | 28,648,051 |
| Jul 18, 2025 | 7.42 | 7.56 | 7.41 | 7.53 | 7.53 | 0.67% | 32,996,586 |
| Jul 17, 2025 | 7.31 | 7.68 | 7.28 | 7.48 | 7.48 | 2.19% | 43,313,017 |
| Jul 16, 2025 | 7.40 | 7.42 | 7.28 | 7.32 | 7.32 | -0.54% | 21,495,555 |
| Jul 15, 2025 | 7.35 | 7.49 | 7.30 | 7.36 | 7.36 | -0.14% | 29,401,559 |
| Jul 14, 2025 | 7.40 | 7.49 | 7.35 | 7.37 | 7.37 | -1.07% | 29,942,241 |
| Jul 11, 2025 | 7.37 | 7.54 | 7.33 | 7.45 | 7.45 | 1.50% | 50,399,485 |
| Jul 10, 2025 | 7.28 | 7.40 | 7.24 | 7.34 | 7.34 | 1.10% | 28,938,167 |
| Jul 9, 2025 | 7.40 | 7.40 | 7.23 | 7.26 | 7.26 | -0.82% | 24,796,880 |
| Jul 8, 2025 | 7.09 | 7.34 | 7.09 | 7.32 | 7.32 | 2.95% | 34,984,744 |
| Jul 7, 2025 | 7.10 | 7.12 | 7.06 | 7.11 | 7.11 | - | 10,091,112 |