Guangzhou Tongda Auto Electric Co., Ltd (SHA:603390)
China · Delayed Price · Currency is CNY 11.08
-0.24 (-2.12%)
Sep 30, 2026, 3:00 PM CST
SHA:603390 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 11.05 | 11.26 | 10.99 | 11.08 | 11.08 | -2.12% | 14,138,600 |
| Sep 29, 2026 | 10.75 | 11.54 | 10.60 | 11.32 | 11.32 | 5.60% | 22,937,276 |
| Sep 28, 2026 | 10.51 | 11.26 | 10.43 | 10.72 | 10.72 | 2.29% | 12,168,600 |
| Sep 24, 2026 | 10.99 | 11.08 | 10.55 | 10.58 | 10.48 | -4.43% | 12,456,674 |
| Sep 23, 2026 | 10.90 | 11.10 | 10.71 | 11.07 | 10.97 | 1.56% | 14,624,600 |
| Sep 22, 2026 | 11.01 | 11.05 | 10.84 | 10.90 | 10.80 | -1.54% | 10,848,700 |
| Sep 21, 2026 | 10.73 | 11.12 | 10.66 | 11.07 | 10.97 | 2.60% | 13,914,600 |
| Sep 18, 2026 | 10.87 | 10.92 | 10.68 | 10.79 | 10.69 | -1.55% | 13,255,500 |
| Sep 17, 2026 | 10.73 | 11.22 | 10.65 | 10.96 | 10.86 | 1.11% | 16,658,600 |
| Sep 16, 2026 | 11.14 | 11.14 | 10.80 | 10.84 | 10.74 | -2.17% | 13,629,700 |
| Sep 15, 2026 | 11.24 | 11.44 | 11.00 | 11.08 | 10.98 | -2.81% | 18,232,516 |
| Sep 14, 2026 | 11.08 | 11.54 | 10.94 | 11.40 | 11.29 | 3.17% | 26,222,116 |
| Sep 11, 2026 | 10.49 | 11.48 | 10.28 | 11.05 | 10.95 | 3.95% | 27,940,916 |
| Sep 10, 2026 | 10.90 | 10.91 | 10.61 | 10.63 | 10.53 | -2.83% | 12,064,790 |
| Sep 9, 2026 | 10.93 | 11.01 | 10.84 | 10.94 | 10.84 | -0.64% | 15,218,100 |
| Sep 8, 2026 | 10.93 | 11.28 | 10.85 | 11.01 | 10.91 | -2.57% | 23,985,464 |
| Sep 7, 2026 | 11.54 | 11.74 | 10.97 | 11.30 | 11.19 | 1.71% | 39,201,289 |
| Sep 4, 2026 | 10.20 | 11.11 | 10.20 | 11.11 | 11.00 | 10.00% | 13,635,800 |
| Sep 3, 2026 | 10.23 | 10.38 | 10.08 | 10.10 | 10.00 | -1.56% | 3,870,800 |
| Sep 2, 2026 | 10.17 | 10.28 | 10.02 | 10.26 | 10.16 | - | 4,795,400 |
| Sep 1, 2026 | 10.23 | 10.35 | 10.15 | 10.26 | 10.16 | 0.29% | 4,451,400 |
| Aug 31, 2026 | 10.01 | 10.26 | 9.99 | 10.23 | 10.13 | 1.69% | 5,755,300 |
| Aug 28, 2026 | 10.05 | 10.14 | 10.02 | 10.06 | 9.96 | 0.20% | 4,073,100 |
| Aug 27, 2026 | 9.94 | 10.08 | 9.91 | 10.04 | 9.95 | 0.40% | 4,643,200 |
| Aug 26, 2026 | 9.84 | 10.20 | 9.84 | 10.00 | 9.91 | 1.11% | 6,819,400 |
| Aug 25, 2026 | 9.81 | 9.92 | 9.45 | 9.89 | 9.80 | -0.50% | 7,855,700 |
| Aug 24, 2026 | 10.12 | 10.17 | 9.84 | 9.94 | 9.85 | -1.78% | 5,444,700 |
| Aug 21, 2026 | 10.04 | 10.17 | 9.92 | 10.12 | 10.02 | 0.40% | 3,797,155 |
| Aug 20, 2026 | 9.97 | 10.15 | 9.95 | 10.08 | 9.98 | 1.51% | 4,368,100 |
| Aug 19, 2026 | 10.20 | 10.28 | 9.92 | 9.93 | 9.84 | -3.59% | 5,492,800 |
| Aug 18, 2026 | 10.44 | 10.47 | 10.21 | 10.30 | 10.20 | -1.72% | 5,437,700 |
| Aug 17, 2026 | 10.39 | 10.59 | 10.28 | 10.48 | 10.38 | 0.67% | 5,344,500 |
| Aug 14, 2026 | 10.23 | 10.52 | 10.15 | 10.41 | 10.31 | 1.86% | 6,763,300 |
| Aug 13, 2026 | 10.27 | 10.41 | 10.21 | 10.22 | 10.12 | -0.58% | 5,744,400 |
| Aug 12, 2026 | 10.13 | 10.32 | 10.07 | 10.28 | 10.18 | 1.48% | 4,455,800 |
| Aug 11, 2026 | 10.11 | 10.18 | 10.02 | 10.13 | 10.03 | -0.49% | 4,409,700 |
| Aug 10, 2026 | 9.98 | 10.19 | 9.86 | 10.18 | 10.08 | 1.80% | 6,420,208 |
| Aug 7, 2026 | 10.10 | 10.12 | 9.85 | 10.00 | 9.91 | -0.89% | 5,971,250 |
| Aug 6, 2026 | 9.95 | 10.13 | 9.93 | 10.09 | 9.99 | 0.70% | 5,749,150 |
| Aug 5, 2026 | 9.99 | 10.15 | 9.90 | 10.02 | 9.93 | 1.93% | 7,507,900 |
| Aug 4, 2026 | 9.90 | 9.93 | 9.77 | 9.83 | 9.74 | -0.30% | 5,994,300 |
| Aug 3, 2026 | 9.68 | 9.86 | 9.63 | 9.86 | 9.77 | 2.39% | 4,754,800 |
| Jul 31, 2026 | 9.55 | 9.65 | 9.51 | 9.63 | 9.54 | 1.37% | 5,285,800 |
| Jul 30, 2026 | 9.43 | 9.83 | 9.43 | 9.50 | 9.41 | -0.73% | 6,195,700 |
| Jul 29, 2026 | 9.52 | 9.64 | 9.38 | 9.57 | 9.48 | 1.70% | 5,458,400 |
| Jul 28, 2026 | 9.22 | 9.48 | 9.16 | 9.41 | 9.32 | 1.95% | 5,615,300 |
| Jul 27, 2026 | 8.93 | 9.26 | 8.93 | 9.23 | 9.14 | 2.44% | 4,693,800 |
| Jul 24, 2026 | 9.07 | 9.17 | 8.93 | 9.01 | 8.92 | -0.88% | 4,744,500 |
| Jul 23, 2026 | 8.73 | 9.13 | 8.71 | 9.09 | 9.00 | 3.77% | 5,654,300 |
| Jul 22, 2026 | 9.06 | 9.06 | 8.65 | 8.76 | 8.68 | -1.90% | 5,297,700 |