Tederic Machinery Co., LTD (SHA:603289)
China · Delayed Price · Currency is CNY 7.99
+0.09 (1.14%)
Jul 31, 2026, 3:00 PM CST
SHA:603289 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 8.98 | 9.21 | 8.92 | 9.03 | 9.03 | 0.56% | 6,442,400 |
| Jun 12, 2026 | 9.12 | 9.28 | 8.93 | 8.98 | 8.98 | -0.77% | 6,294,070 |
| Jun 11, 2026 | 9.23 | 9.23 | 8.82 | 9.05 | 9.05 | -2.06% | 6,265,200 |
| Jun 10, 2026 | 9.83 | 9.83 | 9.02 | 9.24 | 9.24 | -3.14% | 8,494,679 |
| Jun 9, 2026 | 9.52 | 9.83 | 9.39 | 9.54 | 9.54 | -0.10% | 7,378,626 |
| Jun 8, 2026 | 9.68 | 9.97 | 9.40 | 9.55 | 9.55 | -2.05% | 8,780,700 |
| Jun 5, 2026 | 9.82 | 10.02 | 9.33 | 9.75 | 9.75 | 0.72% | 11,041,590 |
| Jun 4, 2026 | 10.17 | 10.83 | 9.59 | 9.68 | 9.68 | -2.91% | 10,005,622 |
| Jun 3, 2026 | 10.26 | 10.42 | 9.94 | 10.12 | 9.97 | -1.17% | 8,581,230 |
| Jun 2, 2026 | 10.54 | 10.66 | 10.19 | 10.24 | 10.09 | -3.67% | 7,729,030 |
| Jun 1, 2026 | 10.40 | 10.95 | 10.31 | 10.63 | 10.47 | 0.76% | 9,429,200 |
| May 29, 2026 | 11.29 | 11.36 | 10.40 | 10.55 | 10.39 | -6.55% | 12,014,900 |
| May 28, 2026 | 11.46 | 11.56 | 11.01 | 11.29 | 11.12 | -1.48% | 9,702,984 |
| May 27, 2026 | 12.29 | 12.31 | 11.40 | 11.46 | 11.29 | -6.90% | 10,403,140 |
| May 26, 2026 | 12.17 | 12.70 | 12.06 | 12.31 | 12.13 | -0.65% | 11,883,290 |
| May 25, 2026 | 12.13 | 12.50 | 12.07 | 12.39 | 12.21 | 2.14% | 16,278,430 |
| May 22, 2026 | 11.16 | 12.29 | 11.10 | 12.13 | 11.95 | 8.59% | 21,165,620 |