Skip to main content
logo
Guangzhou Tinci Materials Technology Co., Ltd. (SHE:002709)
China flag China · Delayed Price · Currency is CNY
18.98
-0.22 (-1.15%)
Aug 8, 2025, 3:04 PM CST

SHE:002709 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202519.1119.2518.9618.9818.98-1.15%20,027,331
Aug 7, 202519.4019.5019.0819.2019.20-1.34%25,228,236
Aug 6, 202519.0519.8018.9519.4619.462.10%34,549,261
Aug 5, 202518.9619.3618.9119.0619.060.58%24,473,594
Aug 4, 202518.8218.9518.6618.9518.950.11%19,717,290
Aug 1, 202518.8919.1918.8018.9318.930.21%22,256,342
Jul 31, 202519.3619.5118.7918.8918.89-3.18%38,609,814
Jul 30, 202519.8519.8719.3319.5119.51-1.56%29,167,395
Jul 29, 202519.8820.0419.6519.8219.82-0.60%28,383,237
Jul 28, 202519.7520.1519.5719.9419.940.50%35,261,607
Jul 25, 202519.9120.3719.8219.8419.84-0.30%47,259,766
Jul 24, 202519.1319.9919.0919.9019.904.03%62,517,132
Jul 23, 202519.4019.6319.1319.1319.13-0.98%46,690,629
Jul 22, 202519.2019.4519.1219.3219.320.63%41,182,405
Jul 21, 202519.3319.3719.0819.2019.20-0.67%34,685,403
Jul 18, 202519.5019.6719.1519.3319.33-0.67%53,699,487
Jul 17, 202518.7019.4618.4819.4619.466.46%78,331,024
Jul 16, 202518.3718.4618.2018.2818.28-0.65%15,885,000
Jul 15, 202518.5818.7218.2418.4018.40-1.29%25,176,465
Jul 14, 202518.6619.0718.5218.6418.640.92%34,958,712
Jul 11, 202518.3918.7518.2018.4718.470.22%31,645,832
Jul 10, 202518.2218.4718.1518.4318.430.44%20,221,632
Jul 9, 202518.7018.7118.2918.3518.35-1.87%29,259,136
Jul 8, 202518.4018.8418.3318.7018.701.58%33,018,187
Jul 7, 202518.4918.6618.3618.4118.41-1.02%22,663,948
Jul 4, 202518.9018.9218.5218.6018.60-1.85%43,362,849
Jul 3, 202518.2019.2017.8918.9518.954.18%78,810,676
Jul 2, 202517.8818.3617.6818.1918.191.34%35,712,077
Jul 1, 202518.2018.2017.6417.9517.95-0.94%26,402,909
Jun 30, 202518.1218.3417.9318.1218.120.17%23,463,382
Jun 27, 202518.3018.6718.0418.0918.09-0.77%34,405,479
Jun 26, 202518.1618.7318.0018.2318.230.33%50,907,878
Jun 25, 202517.9718.2617.8818.1718.171.96%44,562,496
Jun 24, 202517.0617.8317.0017.8217.825.13%51,504,460
Jun 23, 202516.5217.0416.5016.9516.951.99%21,310,535
Jun 20, 202516.7017.2016.6116.6216.62-1.13%23,904,668
Jun 19, 202516.8617.2516.7616.8116.81-0.71%20,487,765
Jun 18, 202517.0917.0916.7116.9316.93-1.05%18,583,742
Jun 17, 202516.9517.3216.9017.1117.111.00%21,733,708
Jun 16, 202517.0317.1516.8316.9416.94-1.11%19,509,354
Jun 13, 202517.3817.5117.0817.1317.13-2.23%17,972,257
Jun 12, 202517.5117.6217.3017.5217.520.11%16,481,883
Jun 11, 202517.2717.7517.2417.5017.501.04%22,274,189
Jun 10, 202517.4317.7217.1417.3217.32-0.35%23,462,504
Jun 9, 202517.2217.5417.2017.3817.380.93%14,998,342
Jun 6, 202517.3217.4517.2017.2217.22-0.58%12,321,339
Jun 5, 202517.3217.3617.0817.3217.32-11,511,895
Jun 4, 202517.0617.5917.0517.3217.321.88%21,082,970
Jun 3, 202516.8917.3116.8117.0017.000.89%13,937,921
May 30, 202517.1017.1516.8516.8516.85-1.75%9,692,864