Changzhou Tenglong AutoPartsCo.,Ltd. (SHA:603158)
China · Delayed Price · Currency is CNY 8.45
+0.12 (1.44%)
Aug 11, 2025, 2:45 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8.37 | 8.38 | 8.28 | 8.33 | 8.33 | -0.36% | 7,751,320 |
| Aug 7, 2025 | 8.41 | 8.45 | 8.32 | 8.36 | 8.36 | -0.48% | 10,506,600 |
| Aug 6, 2025 | 8.34 | 8.42 | 8.30 | 8.40 | 8.40 | 0.84% | 14,014,216 |
| Aug 5, 2025 | 8.23 | 8.36 | 8.23 | 8.33 | 8.33 | 1.22% | 9,999,435 |
| Aug 4, 2025 | 8.19 | 8.25 | 8.10 | 8.23 | 8.23 | 0.61% | 11,680,580 |
| Aug 1, 2025 | 8.00 | 8.39 | 8.00 | 8.18 | 8.18 | 2.00% | 21,979,815 |
| Jul 31, 2025 | 8.14 | 8.21 | 7.99 | 8.02 | 8.02 | -1.60% | 8,806,760 |
| Jul 30, 2025 | 8.29 | 8.29 | 8.01 | 8.15 | 8.15 | -1.33% | 8,970,200 |
| Jul 29, 2025 | 8.33 | 8.34 | 8.17 | 8.26 | 8.26 | -0.72% | 8,412,221 |
| Jul 28, 2025 | 8.34 | 8.37 | 8.28 | 8.32 | 8.32 | -0.36% | 7,505,345 |
| Jul 25, 2025 | 8.30 | 8.38 | 8.27 | 8.35 | 8.35 | 0.85% | 9,178,704 |
| Jul 24, 2025 | 8.25 | 8.31 | 8.25 | 8.28 | 8.28 | 0.36% | 7,088,452 |
| Jul 23, 2025 | 8.35 | 8.35 | 8.23 | 8.25 | 8.25 | -0.60% | 8,192,920 |
| Jul 22, 2025 | 8.31 | 8.34 | 8.25 | 8.30 | 8.30 | - | 7,905,385 |
| Jul 21, 2025 | 8.23 | 8.32 | 8.21 | 8.30 | 8.30 | 0.73% | 8,149,302 |
| Jul 18, 2025 | 8.29 | 8.30 | 8.14 | 8.24 | 8.24 | -0.48% | 8,476,972 |
| Jul 17, 2025 | 8.30 | 8.30 | 8.24 | 8.28 | 8.28 | -0.12% | 5,983,020 |
| Jul 16, 2025 | 8.19 | 8.29 | 8.18 | 8.29 | 8.29 | 1.22% | 10,213,796 |
| Jul 15, 2025 | 8.19 | 8.21 | 8.08 | 8.19 | 8.19 | - | 8,719,623 |
| Jul 14, 2025 | 8.15 | 8.23 | 8.12 | 8.19 | 8.19 | 0.61% | 8,363,844 |
| Jul 11, 2025 | 8.15 | 8.21 | 8.11 | 8.14 | 8.14 | -0.25% | 7,098,340 |
| Jul 10, 2025 | 8.11 | 8.19 | 8.08 | 8.16 | 8.16 | 0.62% | 7,484,540 |
| Jul 9, 2025 | 8.16 | 8.22 | 8.09 | 8.11 | 8.11 | -0.61% | 7,976,360 |
| Jul 8, 2025 | 8.06 | 8.17 | 8.03 | 8.16 | 8.16 | 1.24% | 9,825,056 |
| Jul 7, 2025 | 7.93 | 8.06 | 7.91 | 8.06 | 8.06 | 1.00% | 6,677,781 |
| Jul 4, 2025 | 8.00 | 8.04 | 7.95 | 7.98 | 7.98 | -0.62% | 7,067,596 |
| Jul 3, 2025 | 7.89 | 8.08 | 7.89 | 8.03 | 8.03 | 1.01% | 8,915,743 |
| Jul 2, 2025 | 7.92 | 7.98 | 7.88 | 7.95 | 7.95 | 0.13% | 6,664,060 |
| Jul 1, 2025 | 7.97 | 7.99 | 7.85 | 7.94 | 7.94 | -0.25% | 8,670,116 |
| Jun 30, 2025 | 7.91 | 7.97 | 7.90 | 7.96 | 7.96 | 0.38% | 7,118,178 |
| Jun 27, 2025 | 7.94 | 7.98 | 7.91 | 7.93 | 7.93 | 0.25% | 6,412,000 |
| Jun 26, 2025 | 7.90 | 7.96 | 7.85 | 7.91 | 7.91 | - | 9,095,100 |
| Jun 25, 2025 | 7.90 | 7.93 | 7.77 | 7.91 | 7.91 | -1.12% | 19,492,395 |
| Jun 24, 2025 | 7.85 | 8.02 | 7.80 | 8.00 | 8.00 | 2.56% | 10,684,808 |
| Jun 23, 2025 | 7.58 | 7.84 | 7.53 | 7.80 | 7.80 | 2.50% | 7,943,260 |
| Jun 20, 2025 | 7.72 | 7.73 | 7.60 | 7.61 | 7.61 | -2.93% | 7,067,184 |
| Jun 19, 2025 | 8.01 | 8.07 | 7.81 | 7.84 | 7.68 | -2.37% | 9,091,000 |
| Jun 18, 2025 | 8.08 | 8.08 | 7.93 | 8.03 | 7.87 | -0.62% | 6,651,740 |
| Jun 17, 2025 | 8.13 | 8.14 | 8.04 | 8.08 | 7.92 | -0.12% | 4,638,532 |
| Jun 16, 2025 | 8.00 | 8.10 | 7.99 | 8.09 | 7.92 | 0.25% | 4,981,068 |
| Jun 13, 2025 | 8.25 | 8.26 | 8.04 | 8.07 | 7.91 | -2.77% | 13,753,772 |
| Jun 12, 2025 | 8.30 | 8.32 | 8.22 | 8.30 | 8.13 | -0.36% | 8,972,872 |
| Jun 11, 2025 | 8.23 | 8.50 | 8.22 | 8.33 | 8.16 | 1.46% | 19,068,152 |
| Jun 10, 2025 | 8.27 | 8.33 | 8.06 | 8.21 | 8.04 | -0.61% | 11,631,769 |
| Jun 9, 2025 | 8.22 | 8.26 | 8.18 | 8.26 | 8.09 | 0.61% | 8,754,016 |
| Jun 6, 2025 | 8.29 | 8.30 | 8.15 | 8.21 | 8.04 | -0.97% | 8,652,540 |
| Jun 5, 2025 | 8.28 | 8.33 | 8.20 | 8.29 | 8.12 | 0.12% | 6,687,652 |
| Jun 4, 2025 | 8.29 | 8.37 | 8.25 | 8.28 | 8.11 | 0.49% | 6,512,100 |
| Jun 3, 2025 | 8.14 | 8.28 | 8.14 | 8.24 | 8.07 | - | 6,457,632 |
| May 30, 2025 | 8.53 | 8.58 | 8.23 | 8.24 | 8.07 | -4.07% | 20,465,040 |