Tederic Machinery Co., LTD (SHA:603289)
China · Delayed Price · Currency is CNY 9.03
+0.29 (3.32%)
Aug 25, 2026, 3:00 PM CST
SHA:603289 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 8.68 | 9.07 | 8.61 | 9.03 | 9.03 | 3.32% | 4,339,400 |
| Aug 24, 2026 | 8.75 | 8.79 | 8.60 | 8.74 | 8.74 | 1.04% | 3,104,537 |
| Aug 21, 2026 | 8.68 | 8.70 | 8.54 | 8.65 | 8.65 | -0.35% | 3,236,957 |
| Aug 20, 2026 | 8.65 | 8.79 | 8.65 | 8.68 | 8.68 | 1.28% | 4,034,100 |
| Aug 19, 2026 | 8.94 | 9.03 | 8.53 | 8.57 | 8.57 | -4.25% | 5,503,884 |
| Aug 18, 2026 | 8.99 | 9.01 | 8.85 | 8.95 | 8.95 | -0.78% | 4,219,580 |
| Aug 17, 2026 | 8.95 | 9.09 | 8.80 | 9.02 | 9.02 | 0.89% | 7,329,223 |
| Aug 14, 2026 | 8.90 | 9.24 | 8.78 | 8.94 | 8.94 | 0.45% | 10,575,550 |
| Aug 13, 2026 | 9.20 | 9.24 | 8.85 | 8.90 | 8.90 | -4.71% | 18,487,890 |
| Aug 12, 2026 | 8.49 | 9.34 | 8.47 | 9.34 | 9.34 | 10.01% | 11,512,140 |
| Aug 11, 2026 | 8.45 | 8.59 | 8.30 | 8.49 | 8.49 | 0.35% | 3,464,500 |
| Aug 10, 2026 | 8.25 | 8.46 | 8.18 | 8.46 | 8.46 | 2.30% | 3,489,050 |
| Aug 7, 2026 | 8.30 | 8.30 | 8.12 | 8.27 | 8.27 | -0.36% | 2,941,900 |
| Aug 6, 2026 | 8.17 | 8.30 | 8.11 | 8.30 | 8.30 | 0.97% | 3,293,850 |
| Aug 5, 2026 | 8.24 | 8.28 | 8.13 | 8.22 | 8.22 | 0.49% | 2,986,260 |
| Aug 4, 2026 | 8.27 | 8.29 | 8.13 | 8.18 | 8.18 | -0.61% | 2,940,150 |
| Aug 3, 2026 | 8.05 | 8.23 | 7.95 | 8.23 | 8.23 | 3.00% | 3,114,730 |
| Jul 31, 2026 | 7.87 | 8.09 | 7.87 | 7.99 | 7.99 | 1.14% | 2,615,307 |
| Jul 30, 2026 | 7.99 | 8.10 | 7.82 | 7.90 | 7.90 | -1.00% | 2,894,200 |
| Jul 29, 2026 | 7.72 | 8.09 | 7.72 | 7.98 | 7.98 | 2.44% | 4,415,380 |
| Jul 28, 2026 | 7.60 | 7.82 | 7.55 | 7.79 | 7.79 | 2.10% | 2,924,900 |
| Jul 27, 2026 | 7.40 | 7.65 | 7.39 | 7.63 | 7.63 | 3.11% | 2,847,130 |
| Jul 24, 2026 | 7.67 | 7.69 | 7.37 | 7.40 | 7.40 | -3.52% | 2,791,010 |
| Jul 23, 2026 | 7.42 | 7.68 | 7.40 | 7.67 | 7.67 | 3.65% | 3,155,230 |
| Jul 22, 2026 | 7.57 | 7.62 | 7.30 | 7.40 | 7.40 | -2.25% | 3,457,600 |
| Jul 21, 2026 | 7.65 | 7.68 | 7.18 | 7.57 | 7.57 | -1.05% | 6,592,852 |
| Jul 20, 2026 | 8.07 | 8.23 | 7.54 | 7.65 | 7.65 | -5.20% | 6,696,460 |
| Jul 17, 2026 | 8.41 | 8.61 | 8.02 | 8.07 | 8.07 | -4.16% | 5,156,200 |
| Jul 16, 2026 | 8.28 | 8.61 | 8.28 | 8.42 | 8.42 | 1.45% | 5,335,230 |
| Jul 15, 2026 | 8.29 | 8.46 | 8.15 | 8.30 | 8.30 | -0.95% | 3,530,300 |
| Jul 14, 2026 | 8.20 | 8.38 | 8.10 | 8.38 | 8.38 | 2.57% | 4,128,130 |
| Jul 13, 2026 | 8.35 | 8.36 | 8.14 | 8.17 | 8.17 | -2.16% | 5,337,900 |
| Jul 10, 2026 | 8.18 | 8.62 | 8.15 | 8.35 | 8.35 | 1.46% | 5,925,430 |
| Jul 9, 2026 | 8.22 | 8.65 | 8.07 | 8.23 | 8.23 | -0.48% | 7,568,550 |
| Jul 8, 2026 | 8.16 | 8.41 | 8.03 | 8.27 | 8.27 | 1.47% | 6,193,200 |
| Jul 7, 2026 | 8.24 | 8.36 | 8.04 | 8.15 | 8.15 | -0.85% | 3,902,600 |
| Jul 6, 2026 | 8.52 | 8.57 | 8.14 | 8.22 | 8.22 | -3.29% | 5,064,600 |
| Jul 3, 2026 | 8.24 | 8.69 | 8.16 | 8.50 | 8.50 | 4.29% | 6,136,100 |
| Jul 2, 2026 | 8.18 | 8.47 | 8.12 | 8.15 | 8.15 | -0.37% | 4,563,900 |
| Jul 1, 2026 | 8.00 | 8.33 | 8.00 | 8.18 | 8.18 | 1.36% | 4,801,653 |
| Jun 30, 2026 | 8.01 | 8.24 | 7.88 | 8.07 | 8.07 | 1.00% | 3,828,400 |
| Jun 29, 2026 | 8.02 | 8.10 | 7.67 | 7.99 | 7.99 | -0.75% | 5,194,600 |
| Jun 26, 2026 | 8.20 | 8.23 | 7.97 | 8.05 | 8.05 | -1.35% | 4,713,200 |
| Jun 25, 2026 | 8.46 | 8.50 | 8.11 | 8.16 | 8.16 | -3.55% | 5,372,990 |
| Jun 24, 2026 | 8.80 | 8.87 | 8.40 | 8.46 | 8.46 | -4.62% | 5,712,450 |
| Jun 23, 2026 | 8.76 | 9.08 | 8.71 | 8.87 | 8.87 | 0.57% | 5,938,000 |
| Jun 22, 2026 | 9.15 | 9.34 | 8.47 | 8.82 | 8.82 | -3.29% | 9,952,900 |
| Jun 18, 2026 | 9.00 | 9.23 | 8.88 | 9.12 | 9.12 | 0.66% | 4,329,600 |
| Jun 17, 2026 | 9.21 | 9.31 | 9.01 | 9.06 | 9.06 | -2.58% | 5,089,400 |
| Jun 16, 2026 | 8.97 | 9.36 | 8.79 | 9.30 | 9.30 | 2.99% | 6,085,600 |