Skip to main content
logo
Guangzhou Tech-Long Packaging Machinery Co.,Ltd. (SHE:002209)
China flag China · Delayed Price · Currency is CNY
15.06
+0.06 (0.40%)
Oct 10, 2025, 2:45 PM CST

SHE:002209 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202514.9515.2514.9015.0615.060.40%5,542,300
Oct 9, 202515.0515.1014.8215.0015.00-5,483,582
Sep 30, 202515.1615.1614.9615.0015.00-0.53%3,394,175
Sep 29, 202514.9015.2014.7315.0815.080.67%4,153,300
Sep 26, 202515.0115.2814.8214.9814.98-0.13%4,540,000
Sep 25, 202515.2415.2914.9515.0015.00-1.51%3,572,900
Sep 24, 202514.9915.2514.7215.2315.231.60%4,555,200
Sep 23, 202515.2815.2814.5414.9914.99-1.90%7,407,100
Sep 22, 202515.3415.5315.1615.2815.28-0.39%3,736,701
Sep 19, 202515.4415.5215.2015.3415.34-0.90%4,975,102
Sep 18, 202515.8115.9415.3215.4815.48-2.52%7,112,000
Sep 17, 202516.0316.1115.8015.8815.88-0.94%5,962,900
Sep 16, 202515.7116.0615.6416.0316.032.04%6,139,301
Sep 15, 202515.5715.9115.5115.7115.71-2.66%6,183,100
Sep 12, 202516.3016.3516.1116.1416.14-0.80%4,585,700
Sep 11, 202516.0416.2915.8516.2716.271.31%5,626,600
Sep 10, 202516.0716.2515.9716.0616.06-0.37%4,281,000
Sep 9, 202516.4116.4116.0016.1216.12-2.01%5,938,800
Sep 8, 202515.9816.5415.9816.4516.452.62%8,698,188
Sep 5, 202515.5616.0515.4816.0316.033.22%7,802,170
Sep 4, 202515.5515.8715.2715.5315.53-0.32%7,296,000
Sep 3, 202516.1216.2315.4915.5815.58-3.65%9,078,970
Sep 2, 202516.1016.4115.6216.1716.170.43%14,552,888
Sep 1, 202516.1116.3616.0716.1016.10-0.62%9,707,888
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