Guangdong Tecsun Science & Technology Co.,Ltd. (SHE:002908)
China · Delayed Price · Currency is CNY 6.32
-0.54 (-7.87%)
Oct 30, 2026, 3:04 PM CST
SHE:002908 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.42 | 7.42 | 6.30 | 6.32 | 6.32 | -7.87% | 16,249,032 |
| Oct 29, 2026 | 7.08 | 7.19 | 6.86 | 6.86 | 6.86 | -4.06% | 11,024,300 |
| Oct 28, 2026 | 7.25 | 7.30 | 6.94 | 7.15 | 7.15 | -0.42% | 13,609,782 |
| Oct 27, 2026 | 7.60 | 7.73 | 7.18 | 7.18 | 7.18 | -4.90% | 17,006,500 |
| Oct 26, 2026 | 7.40 | 7.64 | 7.26 | 7.55 | 7.55 | -0.53% | 18,782,322 |
| Oct 23, 2026 | 7.42 | 7.72 | 6.95 | 7.59 | 7.59 | -1.68% | 36,627,523 |
| Oct 22, 2026 | 8.05 | 8.12 | 7.66 | 7.72 | 7.72 | -7.54% | 33,133,023 |
| Oct 21, 2026 | 8.03 | 8.79 | 7.80 | 8.35 | 8.35 | 3.73% | 50,920,749 |
| Oct 20, 2026 | 7.71 | 8.15 | 7.63 | 8.05 | 8.05 | 0.75% | 45,309,663 |
| Oct 19, 2026 | 7.69 | 8.50 | 7.62 | 7.99 | 7.99 | 3.36% | 52,691,501 |
| Oct 16, 2026 | 7.63 | 7.98 | 7.52 | 7.73 | 7.73 | 0.52% | 19,930,421 |
| Oct 15, 2026 | 7.41 | 7.77 | 7.33 | 7.69 | 7.69 | 1.72% | 21,173,305 |
| Oct 14, 2026 | 7.65 | 7.73 | 7.54 | 7.56 | 7.56 | -1.69% | 16,249,488 |
| Oct 13, 2026 | 7.68 | 7.92 | 7.60 | 7.69 | 7.69 | -4.11% | 35,672,735 |
| Oct 12, 2026 | 7.38 | 8.02 | 7.26 | 8.02 | 8.02 | 10.01% | 29,928,727 |
| Oct 9, 2026 | 7.15 | 7.32 | 6.93 | 7.29 | 7.29 | 1.96% | 6,656,620 |
| Oct 8, 2026 | 7.09 | 7.37 | 7.01 | 7.15 | 7.15 | 1.71% | 6,341,430 |
| Sep 30, 2026 | 7.15 | 7.16 | 6.99 | 7.03 | 7.03 | -1.40% | 3,874,412 |
| Sep 29, 2026 | 6.96 | 7.21 | 6.93 | 7.13 | 7.13 | 2.15% | 4,631,733 |
| Sep 28, 2026 | 7.00 | 7.04 | 6.89 | 6.98 | 6.98 | -0.29% | 3,200,980 |
| Sep 24, 2026 | 7.03 | 7.09 | 6.97 | 7.00 | 7.00 | -0.28% | 2,908,000 |
| Sep 23, 2026 | 7.12 | 7.15 | 7.02 | 7.02 | 7.02 | -1.54% | 3,360,458 |
| Sep 22, 2026 | 7.09 | 7.20 | 7.03 | 7.13 | 7.13 | 1.57% | 5,376,912 |
| Sep 21, 2026 | 6.85 | 7.05 | 6.84 | 7.02 | 7.02 | 2.63% | 5,065,633 |
| Sep 18, 2026 | 6.86 | 6.96 | 6.81 | 6.84 | 6.84 | -0.29% | 4,284,320 |
| Sep 17, 2026 | 6.88 | 6.91 | 6.74 | 6.86 | 6.86 | 0.15% | 3,328,628 |
| Sep 16, 2026 | 6.80 | 6.90 | 6.73 | 6.85 | 6.85 | 0.59% | 3,079,840 |
| Sep 15, 2026 | 7.01 | 7.08 | 6.79 | 6.81 | 6.81 | -2.85% | 4,366,400 |
| Sep 14, 2026 | 7.00 | 7.10 | 6.99 | 7.01 | 7.01 | 0.14% | 3,442,160 |
| Sep 11, 2026 | 7.08 | 7.10 | 6.94 | 7.00 | 7.00 | -1.82% | 4,808,862 |
| Sep 10, 2026 | 7.22 | 7.23 | 7.10 | 7.13 | 7.13 | -1.25% | 3,596,142 |
| Sep 9, 2026 | 7.34 | 7.38 | 7.18 | 7.22 | 7.22 | -1.90% | 4,415,698 |
| Sep 8, 2026 | 7.34 | 7.43 | 7.31 | 7.36 | 7.36 | 0.14% | 3,549,106 |
| Sep 7, 2026 | 7.35 | 7.44 | 7.31 | 7.35 | 7.35 | -0.54% | 5,650,224 |
| Sep 4, 2026 | 7.39 | 7.60 | 7.37 | 7.39 | 7.39 | 0.68% | 6,763,732 |
| Sep 3, 2026 | 7.48 | 7.54 | 7.30 | 7.34 | 7.34 | -1.61% | 5,167,200 |
| Sep 2, 2026 | 7.35 | 7.49 | 7.29 | 7.46 | 7.46 | 0.95% | 6,142,970 |
| Sep 1, 2026 | 7.24 | 7.41 | 7.24 | 7.39 | 7.39 | 1.65% | 6,081,264 |
| Aug 31, 2026 | 7.09 | 7.27 | 7.09 | 7.27 | 7.27 | 1.54% | 5,521,200 |
| Aug 28, 2026 | 7.22 | 7.26 | 7.16 | 7.16 | 7.16 | -0.14% | 4,870,840 |
| Aug 27, 2026 | 7.18 | 7.26 | 7.15 | 7.17 | 7.17 | -0.97% | 5,343,200 |
| Aug 26, 2026 | 7.17 | 7.28 | 7.08 | 7.24 | 7.24 | 0.70% | 7,923,996 |
| Aug 25, 2026 | 6.86 | 7.29 | 6.80 | 7.19 | 7.19 | 4.81% | 11,446,200 |
| Aug 24, 2026 | 6.87 | 6.99 | 6.80 | 6.86 | 6.86 | -1.15% | 4,447,600 |
| Aug 21, 2026 | 6.90 | 6.96 | 6.84 | 6.94 | 6.94 | - | 3,743,156 |
| Aug 20, 2026 | 6.90 | 6.99 | 6.84 | 6.94 | 6.94 | 1.61% | 4,535,384 |
| Aug 19, 2026 | 7.05 | 7.05 | 6.82 | 6.83 | 6.83 | -3.53% | 5,204,238 |
| Aug 18, 2026 | 7.09 | 7.12 | 6.99 | 7.08 | 7.08 | -0.42% | 5,065,952 |
| Aug 17, 2026 | 7.15 | 7.15 | 7.01 | 7.11 | 7.11 | -0.56% | 4,456,112 |
| Aug 14, 2026 | 7.09 | 7.16 | 6.98 | 7.15 | 7.15 | 0.70% | 6,621,170 |