Guangzhou Tongda Auto Electric Co., Ltd (SHA:603390)
China · Delayed Price · Currency is CNY 9.92
-0.20 (-1.98%)
Aug 24, 2026, 2:45 PM CST
SHA:603390 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10.04 | 10.17 | 9.92 | 10.12 | 10.12 | 0.40% | 3,797,155 |
| Aug 20, 2026 | 9.97 | 10.15 | 9.95 | 10.08 | 10.08 | 1.51% | 4,368,100 |
| Aug 19, 2026 | 10.20 | 10.28 | 9.92 | 9.93 | 9.93 | -3.59% | 5,492,800 |
| Aug 18, 2026 | 10.44 | 10.47 | 10.21 | 10.30 | 10.30 | -1.72% | 5,437,700 |
| Aug 17, 2026 | 10.39 | 10.59 | 10.28 | 10.48 | 10.48 | 0.67% | 5,344,500 |
| Aug 14, 2026 | 10.23 | 10.52 | 10.15 | 10.41 | 10.41 | 1.86% | 6,763,300 |
| Aug 13, 2026 | 10.27 | 10.41 | 10.21 | 10.22 | 10.22 | -0.58% | 5,744,400 |
| Aug 12, 2026 | 10.13 | 10.32 | 10.07 | 10.28 | 10.28 | 1.48% | 4,455,800 |
| Aug 11, 2026 | 10.11 | 10.18 | 10.02 | 10.13 | 10.13 | -0.49% | 4,409,700 |
| Aug 10, 2026 | 9.98 | 10.19 | 9.86 | 10.18 | 10.18 | 1.80% | 6,420,208 |
| Aug 7, 2026 | 10.10 | 10.12 | 9.85 | 10.00 | 10.00 | -0.89% | 5,971,250 |
| Aug 6, 2026 | 9.95 | 10.13 | 9.93 | 10.09 | 10.09 | 0.70% | 5,749,150 |
| Aug 5, 2026 | 9.99 | 10.15 | 9.90 | 10.02 | 10.02 | 1.93% | 7,507,900 |
| Aug 4, 2026 | 9.90 | 9.93 | 9.77 | 9.83 | 9.83 | -0.30% | 5,994,300 |
| Aug 3, 2026 | 9.68 | 9.86 | 9.63 | 9.86 | 9.86 | 2.39% | 4,754,800 |
| Jul 31, 2026 | 9.55 | 9.65 | 9.51 | 9.63 | 9.63 | 1.37% | 5,285,800 |
| Jul 30, 2026 | 9.43 | 9.83 | 9.43 | 9.50 | 9.50 | -0.73% | 6,195,700 |
| Jul 29, 2026 | 9.52 | 9.64 | 9.38 | 9.57 | 9.57 | 1.70% | 5,458,400 |
| Jul 28, 2026 | 9.22 | 9.48 | 9.16 | 9.41 | 9.41 | 1.95% | 5,615,300 |
| Jul 27, 2026 | 8.93 | 9.26 | 8.93 | 9.23 | 9.23 | 2.44% | 4,693,800 |
| Jul 24, 2026 | 9.07 | 9.17 | 8.93 | 9.01 | 9.01 | -0.88% | 4,744,500 |
| Jul 23, 2026 | 8.73 | 9.13 | 8.71 | 9.09 | 9.09 | 3.77% | 5,654,300 |
| Jul 22, 2026 | 9.06 | 9.06 | 8.65 | 8.76 | 8.76 | -1.90% | 5,297,700 |
| Jul 21, 2026 | 8.91 | 9.01 | 8.54 | 8.93 | 8.93 | -0.45% | 9,473,000 |
| Jul 20, 2026 | 9.15 | 9.39 | 8.87 | 8.97 | 8.97 | -2.61% | 7,774,100 |
| Jul 17, 2026 | 9.58 | 9.68 | 9.12 | 9.21 | 9.21 | -4.06% | 7,809,200 |
| Jul 16, 2026 | 9.37 | 9.78 | 9.37 | 9.60 | 9.60 | 1.59% | 7,483,900 |
| Jul 15, 2026 | 9.50 | 9.67 | 9.30 | 9.45 | 9.45 | -3.77% | 10,203,300 |
| Jul 14, 2026 | 9.60 | 9.85 | 9.57 | 9.82 | 9.82 | 0.92% | 5,739,900 |
| Jul 13, 2026 | 10.45 | 10.46 | 9.69 | 9.73 | 9.73 | -4.14% | 7,068,100 |
| Jul 10, 2026 | 10.08 | 10.38 | 9.96 | 10.15 | 10.15 | 0.69% | 5,544,000 |
| Jul 9, 2026 | 10.22 | 10.26 | 9.96 | 10.08 | 10.08 | -0.88% | 6,057,200 |
| Jul 8, 2026 | 10.24 | 10.30 | 9.95 | 10.17 | 10.17 | -0.97% | 5,909,700 |
| Jul 7, 2026 | 10.75 | 10.79 | 10.27 | 10.27 | 10.27 | -3.75% | 5,283,400 |
| Jul 6, 2026 | 10.74 | 11.05 | 10.67 | 10.67 | 10.67 | -2.11% | 6,105,900 |
| Jul 3, 2026 | 10.57 | 11.11 | 10.57 | 10.90 | 10.90 | 2.83% | 6,485,900 |
| Jul 2, 2026 | 10.65 | 11.02 | 10.58 | 10.60 | 10.60 | 0.57% | 6,487,600 |
| Jul 1, 2026 | 10.36 | 10.69 | 10.31 | 10.54 | 10.54 | 0.96% | 7,021,100 |
| Jun 30, 2026 | 10.53 | 10.53 | 10.26 | 10.44 | 10.44 | 0.48% | 5,797,200 |
| Jun 29, 2026 | 10.66 | 10.75 | 10.21 | 10.39 | 10.39 | -2.53% | 8,795,300 |
| Jun 26, 2026 | 11.10 | 11.10 | 10.66 | 10.66 | 10.66 | -3.96% | 6,974,100 |
| Jun 25, 2026 | 11.47 | 11.47 | 11.06 | 11.10 | 11.10 | -3.31% | 6,701,900 |
| Jun 24, 2026 | 11.77 | 11.83 | 11.30 | 11.48 | 11.48 | -2.88% | 6,233,200 |
| Jun 23, 2026 | 11.66 | 11.96 | 11.58 | 11.82 | 11.82 | 1.29% | 6,785,500 |
| Jun 22, 2026 | 11.84 | 11.92 | 11.29 | 11.67 | 11.67 | -1.35% | 7,704,800 |
| Jun 18, 2026 | 12.08 | 12.08 | 11.70 | 11.83 | 11.83 | -2.07% | 6,618,674 |
| Jun 17, 2026 | 11.98 | 12.24 | 11.81 | 12.08 | 12.08 | 1.17% | 7,458,095 |
| Jun 16, 2026 | 11.78 | 12.03 | 11.66 | 11.94 | 11.94 | 1.79% | 7,458,026 |
| Jun 15, 2026 | 11.40 | 11.76 | 11.38 | 11.73 | 11.73 | 3.81% | 7,161,400 |
| Jun 12, 2026 | 11.44 | 11.45 | 11.21 | 11.30 | 11.30 | 0.71% | 5,153,500 |