TEMB Intelligent Technology (Shandong) Co., Ltd. (SHA:603448)
China · Delayed Price · Currency is CNY 59.30
-0.56 (-0.94%)
Sep 30, 2026, 4:00 PM EDT
SHA:603448 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 60.01 | 61.00 | 59.27 | 59.30 | 59.30 | -0.94% | 2,795,760 |
| 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 |