TEMB Intelligent Technology (Shandong) Co., Ltd. (SHA:603448)
China · Delayed Price · Currency is CNY 49.69
-2.01 (-3.89%)
At close: Oct 30, 2026
SHA:603448 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 51.20 | 51.98 | 49.68 | 49.69 | 49.69 | -3.89% | 2,283,175 |
| Oct 29, 2026 | 53.10 | 53.29 | 51.50 | 51.70 | 51.70 | -4.12% | 2,643,494 |
| Oct 28, 2026 | 53.15 | 54.76 | 52.69 | 53.92 | 53.92 | 1.89% | 2,905,042 |
| Oct 27, 2026 | 54.51 | 55.49 | 52.92 | 52.92 | 52.92 | -3.66% | 2,758,042 |
| Oct 26, 2026 | 56.00 | 56.23 | 53.34 | 54.93 | 54.93 | -2.33% | 4,843,895 |
| Oct 23, 2026 | 50.50 | 56.24 | 49.02 | 56.24 | 56.24 | 9.99% | 5,875,989 |
| Oct 22, 2026 | 51.86 | 52.96 | 51.13 | 51.13 | 51.13 | -1.86% | 1,431,329 |
| Oct 21, 2026 | 53.24 | 53.44 | 51.84 | 52.10 | 52.10 | -2.18% | 1,799,573 |
| Oct 20, 2026 | 52.99 | 54.51 | 52.01 | 53.26 | 53.26 | 1.22% | 2,566,349 |
| Oct 19, 2026 | 50.96 | 53.17 | 50.70 | 52.62 | 52.62 | 2.89% | 2,143,390 |
| Oct 16, 2026 | 52.00 | 52.18 | 50.88 | 51.14 | 51.14 | -0.87% | 1,754,153 |
| Oct 15, 2026 | 52.33 | 52.71 | 51.22 | 51.59 | 51.59 | -3.62% | 1,761,930 |
| Oct 14, 2026 | 55.14 | 55.15 | 53.50 | 53.53 | 53.53 | -3.24% | 1,985,714 |
| Oct 13, 2026 | 55.76 | 56.10 | 54.82 | 55.32 | 55.32 | -1.76% | 1,805,505 |
| Oct 12, 2026 | 57.24 | 57.60 | 56.17 | 56.31 | 56.31 | -2.46% | 1,649,618 |
| Oct 9, 2026 | 58.01 | 58.05 | 55.55 | 57.73 | 57.73 | -1.01% | 3,206,056 |
| Oct 8, 2026 | 59.31 | 59.82 | 58.29 | 58.32 | 58.32 | -1.65% | 2,388,911 |
| Sep 30, 2026 | 60.01 | 61.00 | 59.27 | 59.30 | 59.30 | -0.94% | 2,795,759 |
| Sep 29, 2026 | 60.50 | 62.26 | 59.71 | 59.86 | 59.86 | -3.72% | 3,360,858 |
| Sep 28, 2026 | 62.00 | 63.00 | 58.70 | 62.17 | 62.17 | - | 4,960,836 |
| Sep 24, 2026 | 60.51 | 63.58 | 60.41 | 62.17 | 62.17 | 1.42% | 5,204,936 |
| Sep 23, 2026 | 61.46 | 63.19 | 61.20 | 61.30 | 61.30 | -0.49% | 3,459,110 |
| Sep 22, 2026 | 62.98 | 63.46 | 61.45 | 61.60 | 61.60 | -1.79% | 4,750,220 |
| Sep 21, 2026 | 62.50 | 63.95 | 62.50 | 62.72 | 62.72 | -2.09% | 5,490,604 |
| Sep 18, 2026 | 60.00 | 65.75 | 59.90 | 64.06 | 64.06 | 6.59% | 7,410,643 |
| Sep 17, 2026 | 59.43 | 60.59 | 58.31 | 60.10 | 60.10 | 1.18% | 4,129,912 |
| Sep 16, 2026 | 59.20 | 59.95 | 58.52 | 59.40 | 59.40 | -0.37% | 2,791,756 |
| Sep 15, 2026 | 60.80 | 61.20 | 59.62 | 59.62 | 59.62 | -2.58% | 3,504,488 |
| Sep 14, 2026 | 61.50 | 62.49 | 60.16 | 61.20 | 61.20 | -0.89% | 3,869,964 |
| Sep 11, 2026 | 63.65 | 64.58 | 61.71 | 61.75 | 61.75 | -5.07% | 5,353,070 |
| Sep 10, 2026 | 67.68 | 67.78 | 65.02 | 65.05 | 65.05 | -4.65% | 6,535,123 |
| Sep 9, 2026 | 68.05 | 72.25 | 67.61 | 68.22 | 68.22 | -2.56% | 7,577,879 |
| Sep 8, 2026 | 77.00 | 78.07 | 70.01 | 70.01 | 70.01 | -16.14% | 12,708,680 |