Guangdong Tecsun Science & Technology Co.,Ltd. (SHE:002908)
China · Delayed Price · Currency is CNY 10.40
+0.03 (0.29%)
Jan 23, 2026, 3:04 PM CST
SHE:002908 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 10.37 | 10.43 | 10.31 | 10.40 | 10.40 | 0.29% | 10,435,430 |
| Jan 22, 2026 | 10.26 | 10.38 | 10.23 | 10.37 | 10.37 | 1.07% | 8,511,244 |
| Jan 21, 2026 | 10.22 | 10.33 | 10.14 | 10.26 | 10.26 | -1.63% | 11,703,680 |
| Jan 20, 2026 | 10.70 | 10.78 | 10.33 | 10.43 | 10.43 | -2.52% | 13,462,860 |
| Jan 19, 2026 | 10.58 | 10.70 | 10.46 | 10.70 | 10.70 | 0.56% | 12,865,040 |
| Jan 16, 2026 | 10.75 | 10.79 | 10.51 | 10.64 | 10.64 | -1.48% | 14,813,710 |
| Jan 15, 2026 | 11.00 | 11.00 | 10.69 | 10.80 | 10.80 | -2.61% | 21,417,310 |
| Jan 14, 2026 | 10.77 | 11.32 | 10.77 | 11.09 | 11.09 | 2.12% | 39,823,570 |
| Jan 13, 2026 | 11.38 | 11.38 | 10.80 | 10.86 | 10.86 | -5.07% | 40,994,746 |
| Jan 12, 2026 | 10.90 | 11.52 | 10.75 | 11.44 | 11.44 | 6.02% | 52,832,030 |
| Jan 9, 2026 | 10.40 | 10.79 | 10.36 | 10.79 | 10.79 | 3.45% | 37,477,370 |
| Jan 8, 2026 | 10.28 | 10.54 | 10.26 | 10.43 | 10.43 | 1.46% | 27,170,680 |
| Jan 7, 2026 | 10.35 | 10.52 | 10.26 | 10.28 | 10.28 | -2.00% | 26,913,210 |
| Jan 6, 2026 | 10.64 | 10.69 | 10.37 | 10.49 | 10.49 | -2.24% | 43,614,070 |
| Jan 5, 2026 | 11.03 | 11.25 | 10.42 | 10.73 | 10.73 | 1.90% | 74,937,080 |
| Dec 31, 2025 | 9.59 | 10.53 | 9.59 | 10.53 | 10.53 | 10.03% | 40,957,610 |
| Dec 30, 2025 | 9.47 | 9.91 | 9.44 | 9.57 | 9.57 | 0.42% | 11,194,700 |
| Dec 29, 2025 | 9.41 | 9.59 | 9.35 | 9.53 | 9.53 | 1.28% | 5,817,934 |
| Dec 26, 2025 | 9.47 | 9.52 | 9.38 | 9.41 | 9.41 | -0.74% | 4,173,838 |
| Dec 25, 2025 | 9.38 | 9.51 | 9.35 | 9.48 | 9.48 | 0.96% | 4,252,806 |
| Dec 24, 2025 | 9.22 | 9.40 | 9.21 | 9.39 | 9.39 | 1.51% | 3,915,116 |
| Dec 23, 2025 | 9.38 | 9.44 | 9.23 | 9.25 | 9.25 | -1.70% | 4,359,350 |
| Dec 22, 2025 | 9.35 | 9.53 | 9.35 | 9.41 | 9.41 | 0.64% | 4,278,260 |
| Dec 19, 2025 | 9.29 | 9.40 | 9.26 | 9.35 | 9.35 | 0.97% | 4,481,440 |
| Dec 18, 2025 | 9.12 | 9.36 | 9.12 | 9.26 | 9.26 | 0.54% | 5,197,719 |
| Dec 17, 2025 | 9.16 | 9.24 | 8.95 | 9.21 | 9.21 | 0.11% | 7,213,000 |
| Dec 16, 2025 | 9.26 | 9.28 | 9.04 | 9.20 | 9.20 | -0.11% | 4,531,436 |
| Dec 15, 2025 | 9.24 | 9.30 | 9.09 | 9.21 | 9.21 | -0.11% | 4,523,192 |
| Dec 12, 2025 | 9.35 | 9.39 | 9.20 | 9.22 | 9.22 | -0.86% | 5,706,100 |
| Dec 11, 2025 | 9.55 | 9.60 | 9.30 | 9.30 | 9.30 | -2.72% | 6,911,524 |
| Dec 10, 2025 | 9.64 | 9.68 | 9.53 | 9.56 | 9.56 | -0.93% | 3,748,480 |
| Dec 9, 2025 | 9.76 | 9.83 | 9.65 | 9.65 | 9.65 | -1.33% | 4,202,780 |
| Dec 8, 2025 | 9.68 | 9.82 | 9.68 | 9.78 | 9.78 | 1.14% | 5,127,740 |
| Dec 5, 2025 | 9.53 | 9.69 | 9.40 | 9.67 | 9.67 | 1.47% | 6,808,912 |
| Dec 4, 2025 | 9.82 | 9.82 | 9.51 | 9.53 | 9.53 | -2.95% | 9,222,112 |
| Dec 3, 2025 | 10.09 | 10.10 | 9.77 | 9.82 | 9.82 | -2.87% | 9,170,800 |
| Dec 2, 2025 | 10.12 | 10.17 | 10.05 | 10.11 | 10.11 | -0.49% | 5,612,162 |
| Dec 1, 2025 | 10.08 | 10.26 | 10.02 | 10.16 | 10.16 | 0.79% | 8,159,044 |
| Nov 28, 2025 | 10.00 | 10.09 | 9.96 | 10.08 | 10.08 | 1.00% | 5,417,980 |
| Nov 27, 2025 | 10.10 | 10.12 | 9.97 | 9.98 | 9.98 | -1.19% | 5,196,332 |
| Nov 26, 2025 | 10.17 | 10.28 | 10.10 | 10.10 | 10.10 | -0.69% | 7,271,120 |
| Nov 25, 2025 | 9.97 | 10.21 | 9.97 | 10.17 | 10.17 | 1.90% | 8,342,480 |
| Nov 24, 2025 | 9.68 | 10.02 | 9.61 | 9.98 | 9.98 | 3.96% | 8,668,740 |
| Nov 21, 2025 | 9.95 | 10.10 | 9.58 | 9.60 | 9.60 | -4.19% | 11,587,610 |
| Nov 20, 2025 | 10.16 | 10.19 | 9.98 | 10.02 | 10.02 | -1.47% | 7,430,320 |
| Nov 19, 2025 | 10.32 | 10.36 | 10.12 | 10.17 | 10.17 | -1.17% | 6,904,500 |
| Nov 18, 2025 | 10.24 | 10.32 | 10.18 | 10.29 | 10.29 | 0.19% | 8,988,326 |
| Nov 17, 2025 | 10.07 | 10.31 | 10.07 | 10.27 | 10.27 | 1.99% | 11,265,760 |
| Nov 14, 2025 | 10.00 | 10.28 | 9.96 | 10.07 | 10.07 | 0.60% | 9,118,444 |
| Nov 13, 2025 | 10.00 | 10.02 | 9.90 | 10.01 | 10.01 | 0.50% | 4,453,678 |