Tederic Machinery Co., LTD (SHA:603289)
China · Delayed Price · Currency is CNY 11.04
-0.32 (-2.82%)
Sep 30, 2026, 3:00 PM CST
SHA:603289 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 11.47 | 11.53 | 11.00 | 11.04 | 11.04 | -2.82% | 9,074,865 |
| Sep 29, 2026 | 11.36 | 11.56 | 11.12 | 11.36 | 11.36 | 1.70% | 11,765,700 |
| Sep 28, 2026 | 11.41 | 11.50 | 10.91 | 11.17 | 11.17 | 2.76% | 11,167,276 |
| Sep 24, 2026 | 11.03 | 11.19 | 10.80 | 10.87 | 10.87 | -2.60% | 13,090,700 |
| Sep 23, 2026 | 10.99 | 11.28 | 10.80 | 11.16 | 11.16 | 1.00% | 16,242,370 |
| Sep 22, 2026 | 10.75 | 11.26 | 10.46 | 11.05 | 11.05 | 5.14% | 25,235,220 |
| Sep 21, 2026 | 9.55 | 10.51 | 9.55 | 10.51 | 10.51 | 10.05% | 17,507,240 |
| Sep 18, 2026 | 9.43 | 9.67 | 9.40 | 9.55 | 9.55 | 1.17% | 2,766,080 |
| Sep 17, 2026 | 9.14 | 9.51 | 9.13 | 9.44 | 9.44 | 2.16% | 4,399,880 |
| Sep 16, 2026 | 9.26 | 9.33 | 9.11 | 9.24 | 9.24 | - | 2,850,400 |
| Sep 15, 2026 | 9.50 | 9.65 | 9.14 | 9.24 | 9.24 | -3.45% | 5,470,500 |
| Sep 14, 2026 | 9.33 | 9.69 | 9.24 | 9.57 | 9.57 | 2.57% | 4,558,180 |
| Sep 11, 2026 | 9.50 | 9.51 | 9.26 | 9.33 | 9.33 | -2.30% | 3,555,500 |
| Sep 10, 2026 | 9.68 | 9.68 | 9.35 | 9.55 | 9.55 | -1.04% | 4,156,300 |
| Sep 9, 2026 | 9.56 | 9.84 | 9.34 | 9.65 | 9.65 | 2.44% | 6,333,206 |
| Sep 8, 2026 | 9.50 | 9.72 | 9.35 | 9.42 | 9.42 | -1.15% | 7,765,780 |
| Sep 7, 2026 | 9.07 | 9.56 | 8.98 | 9.53 | 9.53 | 5.65% | 9,285,102 |
| Sep 4, 2026 | 8.95 | 9.33 | 8.94 | 9.02 | 9.02 | 0.78% | 5,442,485 |
| Sep 3, 2026 | 9.02 | 9.17 | 8.92 | 8.95 | 8.95 | -1.10% | 3,669,000 |
| Sep 2, 2026 | 8.94 | 9.10 | 8.81 | 9.05 | 9.05 | 1.46% | 4,484,185 |
| Sep 1, 2026 | 8.90 | 9.03 | 8.88 | 8.92 | 8.92 | - | 3,259,993 |
| Aug 31, 2026 | 8.81 | 9.02 | 8.81 | 8.92 | 8.92 | -0.45% | 3,521,900 |
| Aug 28, 2026 | 8.95 | 9.20 | 8.87 | 8.96 | 8.96 | 1.13% | 3,872,800 |
| Aug 27, 2026 | 8.95 | 9.15 | 8.81 | 8.86 | 8.86 | -1.23% | 3,584,300 |
| Aug 26, 2026 | 9.01 | 9.15 | 8.89 | 8.97 | 8.97 | -0.66% | 4,794,800 |
| 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% | 10,575,551 |
| Aug 13, 2026 | 9.20 | 9.24 | 8.85 | 8.90 | 8.90 | -4.71% | 18,487,899 |
| Aug 12, 2026 | 8.49 | 9.34 | 8.47 | 9.34 | 9.34 | 10.01% | 11,512,141 |
| 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 |