Guangdong Tecsun Science & Technology Co.,Ltd. (SHE:002908)
China · Delayed Price · Currency is CNY 7.15
+0.12 (1.71%)
Oct 8, 2026, 3:04 PM CST
SHE:002908 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 7.23 | 7.28 | 7.10 | 7.10 | 7.10 | -1.53% | 7,723,004 |
| Aug 12, 2026 | 7.19 | 7.31 | 7.11 | 7.21 | 7.21 | 0.98% | 8,039,998 |
| Aug 11, 2026 | 7.28 | 7.30 | 7.10 | 7.14 | 7.14 | -2.06% | 8,882,063 |
| Aug 10, 2026 | 7.19 | 7.29 | 7.00 | 7.29 | 7.29 | 1.82% | 12,837,220 |
| Aug 7, 2026 | 7.23 | 7.29 | 6.98 | 7.16 | 7.16 | -2.59% | 17,695,020 |
| Aug 6, 2026 | 7.53 | 7.68 | 7.21 | 7.35 | 7.35 | -3.03% | 27,954,860 |
| Aug 5, 2026 | 6.99 | 7.58 | 6.85 | 7.58 | 7.58 | 10.01% | 10,690,260 |
| Aug 4, 2026 | 6.83 | 7.03 | 6.83 | 6.89 | 6.89 | 1.17% | 7,351,646 |
| Aug 3, 2026 | 6.76 | 6.84 | 6.68 | 6.81 | 6.81 | 0.89% | 9,372,424 |
| Jul 31, 2026 | 6.66 | 6.84 | 6.63 | 6.75 | 6.75 | 2.74% | 6,148,700 |
| Jul 30, 2026 | 6.55 | 6.73 | 6.55 | 6.57 | 6.57 | -0.30% | 5,597,600 |
| Jul 29, 2026 | 6.57 | 6.66 | 6.53 | 6.59 | 6.59 | 0.76% | 4,915,798 |
| Jul 28, 2026 | 6.28 | 6.55 | 6.26 | 6.54 | 6.54 | 3.32% | 7,354,456 |
| Jul 27, 2026 | 6.13 | 6.37 | 6.12 | 6.33 | 6.33 | 2.59% | 3,766,498 |
| Jul 24, 2026 | 6.40 | 6.40 | 6.16 | 6.17 | 6.17 | -4.04% | 4,187,686 |
| Jul 23, 2026 | 6.25 | 6.46 | 6.24 | 6.43 | 6.43 | 2.06% | 4,246,876 |
| Jul 22, 2026 | 6.40 | 6.43 | 6.27 | 6.30 | 6.30 | -1.56% | 3,936,546 |