Guangdong Tecsun Science & Technology Co.,Ltd. (SHE:002908)
China · Delayed Price · Currency is CNY 10.97
+0.10 (0.92%)
Sep 11, 2025, 3:04 PM CST
SHE:002908 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 10.88 | 10.98 | 10.72 | 10.97 | 10.97 | 0.92% | 9,902,554 |
| Sep 10, 2025 | 10.83 | 11.04 | 10.80 | 10.87 | 10.87 | 0.28% | 7,059,132 |
| Sep 9, 2025 | 10.97 | 11.00 | 10.79 | 10.84 | 10.84 | -1.72% | 8,506,040 |
| Sep 8, 2025 | 10.92 | 11.03 | 10.79 | 11.03 | 11.03 | 1.19% | 9,858,004 |
| Sep 5, 2025 | 10.70 | 10.90 | 10.52 | 10.90 | 10.90 | 2.54% | 10,944,062 |
| Sep 4, 2025 | 10.67 | 10.84 | 10.45 | 10.63 | 10.63 | -0.28% | 11,581,892 |
| Sep 3, 2025 | 11.15 | 11.15 | 10.62 | 10.66 | 10.66 | -3.79% | 12,476,086 |
| Sep 2, 2025 | 11.44 | 11.46 | 11.03 | 11.08 | 11.08 | -3.32% | 17,647,068 |
| Sep 1, 2025 | 11.51 | 11.70 | 11.42 | 11.46 | 11.46 | -0.35% | 13,473,638 |
| Aug 29, 2025 | 11.65 | 11.65 | 11.38 | 11.50 | 11.50 | -1.46% | 14,471,012 |
| Aug 28, 2025 | 11.61 | 11.75 | 11.05 | 11.67 | 11.67 | 0.26% | 28,540,070 |
| Aug 27, 2025 | 12.27 | 12.31 | 11.60 | 11.64 | 11.64 | -4.04% | 32,226,544 |
| Aug 26, 2025 | 11.91 | 12.26 | 11.75 | 12.13 | 12.13 | 1.34% | 36,292,957 |
| Aug 25, 2025 | 11.90 | 12.00 | 11.79 | 11.97 | 11.97 | 0.17% | 29,681,102 |
| Aug 22, 2025 | 11.94 | 12.00 | 11.80 | 11.95 | 11.95 | -0.83% | 30,592,392 |
| Aug 21, 2025 | 11.69 | 12.17 | 11.69 | 12.05 | 12.05 | 3.34% | 59,543,379 |
| Aug 20, 2025 | 11.60 | 11.66 | 11.45 | 11.66 | 11.66 | - | 23,071,168 |
| Aug 19, 2025 | 11.80 | 11.80 | 11.60 | 11.66 | 11.66 | -1.10% | 26,163,910 |
| Aug 18, 2025 | 11.64 | 11.93 | 11.52 | 11.79 | 11.79 | 1.03% | 42,257,758 |
| Aug 15, 2025 | 11.40 | 11.75 | 11.29 | 11.67 | 11.67 | -1.10% | 45,940,915 |
| Aug 14, 2025 | 11.74 | 12.25 | 11.66 | 11.80 | 11.80 | 1.11% | 64,349,251 |
| Aug 13, 2025 | 11.97 | 12.19 | 11.65 | 11.67 | 11.67 | -2.51% | 64,505,577 |
| Aug 12, 2025 | 13.09 | 13.09 | 11.96 | 11.97 | 11.97 | -9.93% | 105,116,153 |
| Aug 11, 2025 | 13.00 | 13.29 | 11.63 | 13.29 | 13.29 | 10.02% | 102,980,230 |
| Aug 8, 2025 | 11.61 | 12.08 | 11.61 | 12.08 | 12.08 | 10.02% | 38,032,512 |
| Aug 7, 2025 | 11.11 | 11.25 | 10.90 | 10.98 | 10.98 | -0.45% | 22,595,328 |
| Aug 6, 2025 | 10.80 | 11.27 | 10.79 | 11.03 | 11.03 | 1.29% | 32,655,266 |
| Aug 5, 2025 | 10.51 | 10.98 | 10.47 | 10.89 | 10.89 | 3.62% | 27,434,153 |
| Aug 4, 2025 | 10.40 | 10.52 | 10.29 | 10.51 | 10.51 | 0.57% | 12,465,056 |
| Aug 1, 2025 | 10.36 | 10.65 | 10.22 | 10.45 | 10.45 | 1.26% | 19,750,616 |
| Jul 31, 2025 | 10.34 | 10.51 | 10.26 | 10.32 | 10.32 | -4.00% | 28,959,060 |
| Jul 30, 2025 | 11.05 | 11.08 | 10.72 | 10.75 | 10.75 | -3.41% | 21,505,320 |
| Jul 29, 2025 | 11.14 | 11.20 | 10.90 | 11.13 | 11.13 | -0.18% | 18,096,752 |
| Jul 28, 2025 | 11.28 | 11.29 | 11.10 | 11.15 | 11.15 | -1.59% | 17,841,794 |
| Jul 25, 2025 | 11.48 | 11.49 | 11.20 | 11.33 | 11.33 | -1.22% | 27,190,678 |
| Jul 24, 2025 | 11.19 | 11.47 | 11.06 | 11.47 | 11.47 | 3.80% | 40,416,090 |
| Jul 23, 2025 | 11.04 | 11.28 | 10.85 | 11.05 | 11.05 | -0.27% | 29,646,065 |
| Jul 22, 2025 | 11.30 | 11.30 | 11.01 | 11.08 | 11.08 | -1.86% | 28,816,870 |
| Jul 21, 2025 | 11.26 | 11.34 | 11.18 | 11.29 | 11.29 | 0.36% | 25,898,776 |
| Jul 18, 2025 | 11.40 | 11.48 | 11.18 | 11.25 | 11.25 | -1.75% | 38,186,888 |
| Jul 17, 2025 | 11.78 | 11.98 | 11.43 | 11.45 | 11.45 | -3.29% | 55,258,442 |
| Jul 16, 2025 | 12.03 | 12.12 | 11.51 | 11.84 | 11.84 | -4.36% | 62,708,305 |
| Jul 15, 2025 | 13.04 | 13.04 | 12.08 | 12.38 | 12.38 | -4.48% | 88,428,484 |
| Jul 14, 2025 | 11.90 | 12.96 | 11.63 | 12.96 | 12.96 | 10.02% | 88,962,988 |
| Jul 11, 2025 | 11.23 | 12.11 | 10.89 | 11.78 | 11.78 | 4.16% | 77,820,159 |
| Jul 10, 2025 | 11.92 | 12.16 | 11.20 | 11.31 | 11.31 | -2.33% | 72,600,060 |
| Jul 9, 2025 | 11.17 | 12.10 | 11.04 | 11.58 | 11.58 | 3.76% | 90,085,885 |
| Jul 8, 2025 | 11.21 | 11.45 | 11.02 | 11.16 | 11.16 | -3.04% | 79,187,674 |
| Jul 7, 2025 | 10.91 | 11.84 | 10.81 | 11.51 | 11.51 | 6.97% | 132,049,469 |
| Jul 4, 2025 | 9.82 | 10.76 | 9.70 | 10.76 | 10.76 | 10.02% | 67,015,295 |