Skip to main content
logo
Guangzhou Tech-Long Packaging Machinery Co.,Ltd. (SHE:002209)
China flag China · Delayed Price · Currency is CNY
16.21
-0.05 (-0.31%)
Aug 29, 2025, 2:45 PM CST

SHE:002209 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202516.2816.4316.0116.2016.20-0.37%7,916,800
Aug 28, 202516.3516.6415.6216.2616.26-0.49%13,837,301
Aug 27, 202516.9717.0316.3216.3416.34-3.66%14,864,285
Aug 26, 202517.2917.2916.9116.9616.96-1.85%13,793,254
Aug 25, 202517.7017.8817.1017.2817.28-2.32%25,626,700
Aug 22, 202518.0018.4817.3017.6917.691.03%27,833,400
Aug 21, 202517.5017.7917.2117.5117.510.40%17,810,081
Aug 20, 202517.2517.7917.1017.4417.440.75%13,934,325
Aug 19, 202517.1117.4916.9017.3117.311.58%15,267,000
Aug 18, 202516.4117.2016.4117.0417.043.40%19,118,710
Aug 15, 202516.4716.6016.4016.4816.48-10,356,400
Aug 14, 202516.5116.7816.4116.4816.48-0.42%11,911,199
Aug 13, 202516.6516.7616.4716.5516.55-0.48%11,278,511
Aug 12, 202516.6616.8316.4916.6316.630.06%10,595,400
Aug 11, 202516.4416.6916.3216.6216.621.59%12,275,100
Aug 8, 202516.2616.4116.2016.3616.360.31%9,159,400
Aug 7, 202516.4016.4616.1616.3116.31-1.03%12,401,591
Aug 6, 202516.3816.5516.2516.4816.480.55%14,516,355
Aug 5, 202516.1016.5016.0316.3916.391.49%18,830,716
Aug 4, 202515.6216.1515.6216.1516.152.80%12,296,061
Aug 1, 202515.6815.8415.6015.7115.710.19%8,437,600
Jul 31, 202515.7516.0015.6115.6815.68-0.51%11,314,510
Jul 30, 202515.9516.0615.6015.7615.76-1.44%13,095,217
Jul 29, 202516.1516.1615.8215.9915.99-0.99%14,747,691
Jul 28, 202516.0016.2815.9116.1516.150.37%17,809,206
Jul 25, 202515.8716.2015.7516.0916.091.07%22,734,662
Jul 24, 202515.7516.1615.5415.9215.920.57%28,687,196
Jul 23, 202515.0616.2015.0615.8315.834.01%43,508,938
Jul 22, 202515.6915.7215.1715.2215.22-3.55%37,577,987
Jul 21, 202515.7116.3915.5415.7815.78-3.84%48,517,115
Jul 18, 202517.1117.9816.2016.4116.41-3.98%63,440,982
Jul 17, 202520.3820.3817.0017.0917.09-7.82%77,613,400
Jul 16, 202517.1918.5417.1918.5418.5410.03%22,918,301
Jul 15, 202515.6216.8515.6216.8516.859.99%36,210,610
Jul 14, 202514.1915.3213.7015.3215.329.98%44,142,743
Jul 11, 202513.9313.9313.9313.9313.9310.03%9,500,967
Jul 10, 202512.6612.7212.5112.6612.66-0.16%2,468,878
Jul 9, 202512.7612.8412.6012.6812.68-0.16%2,776,300
Jul 8, 202512.5912.8212.5312.7012.700.47%3,438,900
Jul 7, 202512.4512.6412.3712.6412.641.04%2,875,501
Jul 4, 202512.7212.7212.4412.5112.51-1.11%2,667,200
Jul 3, 202512.6412.6912.5112.6512.650.56%2,859,369
Jul 2, 202512.7812.7812.4512.5812.58-0.87%3,501,469
Jul 1, 202512.5412.7912.3912.6912.691.12%4,882,500
Jun 30, 202512.2812.7012.2612.5512.552.62%5,505,269
Jun 27, 202512.1212.2411.9812.2312.231.41%2,705,400
Jun 26, 202512.2012.2812.0012.0612.06-1.15%3,097,546
Jun 25, 202512.1012.2212.0012.2012.200.99%4,228,900
Jun 24, 202511.6012.0811.6012.0812.084.23%4,254,668
Jun 23, 202511.4111.6211.2711.5911.591.58%3,414,805