Guangdong Tecsun Science & Technology Co.,Ltd. (SHE:002908)
China · Delayed Price · Currency is CNY 8.12
-0.16 (-1.93%)
May 15, 2026, 3:04 PM CST
SHE:002908 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.28 | 8.35 | 8.08 | 8.12 | 8.12 | -1.93% | 7,648,932 |
| May 14, 2026 | 8.59 | 8.60 | 8.28 | 8.28 | 8.28 | -2.70% | 6,217,788 |
| May 13, 2026 | 8.47 | 8.60 | 8.43 | 8.51 | 8.51 | 0.59% | 4,501,210 |
| May 12, 2026 | 8.60 | 8.64 | 8.42 | 8.46 | 8.46 | -1.97% | 5,301,674 |
| May 11, 2026 | 8.72 | 8.81 | 8.56 | 8.63 | 8.63 | -0.69% | 6,754,326 |
| May 8, 2026 | 8.58 | 8.72 | 8.53 | 8.69 | 8.69 | 1.28% | 5,925,486 |
| May 7, 2026 | 8.57 | 8.70 | 8.51 | 8.58 | 8.58 | 0.12% | 6,042,796 |
| May 6, 2026 | 8.50 | 8.62 | 8.47 | 8.57 | 8.57 | 1.66% | 5,686,402 |
| Apr 30, 2026 | 8.48 | 8.57 | 8.42 | 8.43 | 8.43 | -0.59% | 4,729,524 |
| Apr 29, 2026 | 8.30 | 8.56 | 8.27 | 8.48 | 8.48 | 1.80% | 6,682,052 |
| Apr 28, 2026 | 8.49 | 8.51 | 8.21 | 8.33 | 8.33 | -2.23% | 8,020,994 |
| Apr 27, 2026 | 8.50 | 8.68 | 8.07 | 8.52 | 8.52 | -4.91% | 16,036,170 |
| Apr 24, 2026 | 8.81 | 9.01 | 8.74 | 8.96 | 8.96 | 1.13% | 4,594,716 |
| Apr 23, 2026 | 8.95 | 9.02 | 8.84 | 8.86 | 8.86 | -1.45% | 4,469,316 |
| Apr 22, 2026 | 8.96 | 9.02 | 8.90 | 8.99 | 8.99 | 0.22% | 4,061,254 |
| Apr 21, 2026 | 9.16 | 9.16 | 8.94 | 8.97 | 8.97 | -2.29% | 4,992,567 |
| Apr 20, 2026 | 9.18 | 9.20 | 9.13 | 9.18 | 9.18 | 0.22% | 3,531,888 |
| Apr 17, 2026 | 9.15 | 9.25 | 9.12 | 9.16 | 9.16 | -0.54% | 5,146,398 |
| Apr 16, 2026 | 8.99 | 9.26 | 8.98 | 9.21 | 9.21 | 2.56% | 8,340,840 |
| Apr 15, 2026 | 9.10 | 9.12 | 8.97 | 8.98 | 8.98 | -1.32% | 3,971,196 |
| Apr 14, 2026 | 9.16 | 9.20 | 9.00 | 9.10 | 9.10 | - | 5,004,514 |
| Apr 13, 2026 | 9.05 | 9.11 | 8.99 | 9.10 | 9.10 | - | 2,619,050 |
| Apr 10, 2026 | 9.07 | 9.16 | 9.04 | 9.10 | 9.10 | 1.22% | 4,028,484 |
| Apr 9, 2026 | 9.13 | 9.17 | 8.95 | 8.99 | 8.99 | -2.18% | 4,980,386 |
| Apr 8, 2026 | 9.02 | 9.36 | 9.00 | 9.19 | 9.19 | 3.49% | 7,091,320 |
| Apr 7, 2026 | 8.69 | 8.93 | 8.67 | 8.88 | 8.88 | 2.19% | 3,836,835 |
| Apr 3, 2026 | 8.96 | 8.97 | 8.68 | 8.69 | 8.69 | -1.92% | 4,164,784 |
| Apr 2, 2026 | 9.05 | 9.07 | 8.80 | 8.86 | 8.86 | -2.10% | 3,923,300 |
| Apr 1, 2026 | 9.16 | 9.17 | 8.97 | 9.05 | 9.05 | 1.00% | 3,704,860 |
| Mar 31, 2026 | 9.10 | 9.18 | 8.96 | 8.96 | 8.96 | -1.54% | 3,465,832 |
| Mar 30, 2026 | 8.90 | 9.10 | 8.71 | 9.10 | 9.10 | 1.45% | 4,198,329 |
| Mar 27, 2026 | 8.80 | 9.00 | 8.72 | 8.97 | 8.97 | 1.13% | 3,090,304 |
| Mar 26, 2026 | 9.04 | 9.09 | 8.81 | 8.87 | 8.87 | -1.88% | 4,385,860 |
| Mar 25, 2026 | 9.00 | 9.09 | 8.89 | 9.04 | 9.04 | 1.57% | 5,314,300 |
| Mar 24, 2026 | 8.76 | 8.90 | 8.58 | 8.90 | 8.90 | 3.73% | 6,303,612 |
| Mar 23, 2026 | 9.00 | 9.01 | 8.45 | 8.58 | 8.58 | -5.82% | 9,080,784 |
| Mar 20, 2026 | 9.64 | 9.66 | 9.10 | 9.11 | 9.11 | -4.81% | 8,988,688 |
| Mar 19, 2026 | 9.65 | 9.72 | 9.55 | 9.57 | 9.57 | -1.95% | 5,097,320 |
| Mar 18, 2026 | 9.50 | 9.77 | 9.47 | 9.76 | 9.76 | 3.17% | 5,962,858 |
| Mar 17, 2026 | 9.70 | 9.70 | 9.44 | 9.46 | 9.46 | -1.97% | 3,882,340 |
| Mar 16, 2026 | 9.52 | 9.69 | 9.51 | 9.65 | 9.65 | 1.26% | 4,005,980 |
| Mar 13, 2026 | 9.69 | 9.69 | 9.51 | 9.53 | 9.53 | -1.85% | 5,723,178 |
| Mar 12, 2026 | 9.77 | 9.87 | 9.68 | 9.71 | 9.71 | -1.12% | 4,908,458 |
| Mar 11, 2026 | 9.86 | 9.91 | 9.78 | 9.82 | 9.82 | -0.41% | 5,203,439 |
| Mar 10, 2026 | 9.80 | 9.94 | 9.76 | 9.86 | 9.86 | 1.13% | 5,729,216 |
| Mar 9, 2026 | 9.60 | 9.80 | 9.52 | 9.75 | 9.75 | -0.20% | 5,588,046 |
| Mar 6, 2026 | 9.50 | 9.77 | 9.48 | 9.77 | 9.77 | 2.20% | 4,838,100 |
| Mar 5, 2026 | 9.50 | 9.68 | 9.49 | 9.56 | 9.56 | 2.14% | 6,739,848 |
| Mar 4, 2026 | 9.33 | 9.48 | 9.28 | 9.36 | 9.36 | -0.64% | 5,633,590 |
| Mar 3, 2026 | 9.94 | 9.98 | 9.41 | 9.42 | 9.42 | -4.94% | 11,696,860 |