Guangdong Tecsun Science & Technology Co.,Ltd. (SHE:002908)
China · Delayed Price · Currency is CNY 7.36
+0.01 (0.14%)
Sep 8, 2026, 2:25 PM CST
SHE:002908 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6.39 | 6.47 | 6.19 | 6.40 | 6.40 | 0.31% | 7,160,582 |
| Jul 20, 2026 | 6.48 | 6.60 | 6.27 | 6.38 | 6.38 | -1.24% | 6,764,310 |
| Jul 17, 2026 | 6.49 | 6.64 | 6.32 | 6.46 | 6.46 | -0.77% | 8,675,594 |
| Jul 16, 2026 | 6.35 | 6.56 | 6.27 | 6.51 | 6.51 | 2.68% | 5,508,626 |
| Jul 15, 2026 | 6.20 | 6.41 | 6.18 | 6.34 | 6.34 | 1.60% | 5,712,870 |
| Jul 14, 2026 | 6.13 | 6.27 | 6.10 | 6.24 | 6.24 | 0.97% | 5,161,370 |
| Jul 13, 2026 | 6.41 | 6.46 | 6.13 | 6.18 | 6.18 | -4.63% | 7,322,520 |
| Jul 10, 2026 | 6.35 | 6.62 | 6.27 | 6.48 | 6.48 | 1.09% | 7,595,451 |
| Jul 9, 2026 | 6.37 | 6.52 | 6.19 | 6.41 | 6.41 | - | 6,050,690 |
| Jul 8, 2026 | 6.43 | 6.47 | 6.30 | 6.41 | 6.41 | 0.63% | 4,671,747 |
| Jul 7, 2026 | 6.53 | 6.58 | 6.35 | 6.37 | 6.37 | -3.34% | 3,829,216 |
| Jul 6, 2026 | 6.68 | 6.71 | 6.50 | 6.59 | 6.59 | -0.90% | 6,322,204 |
| Jul 3, 2026 | 6.68 | 6.77 | 6.48 | 6.65 | 6.65 | 1.53% | 8,693,105 |
| Jul 2, 2026 | 6.65 | 6.80 | 6.53 | 6.55 | 6.55 | -2.38% | 8,472,674 |
| Jul 1, 2026 | 6.32 | 6.96 | 6.28 | 6.71 | 6.71 | 6.00% | 19,551,140 |
| Jun 30, 2026 | 6.38 | 6.45 | 6.26 | 6.33 | 6.33 | -0.63% | 4,776,422 |