Guangdong Tecsun Science & Technology Co.,Ltd. (SHE:002908)
China · Delayed Price · Currency is CNY 7.42
+0.10 (1.37%)
Jun 5, 2026, 3:04 PM CST
SHE:002908 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 7.33 | 7.56 | 7.23 | 7.42 | 7.42 | 2.06% | 5,220,868 |
| Jun 4, 2026 | 7.41 | 7.47 | 7.24 | 7.32 | 7.27 | -1.48% | 4,432,538 |
| Jun 3, 2026 | 7.60 | 7.61 | 7.36 | 7.43 | 7.38 | -2.37% | 4,955,942 |
| Jun 2, 2026 | 7.77 | 7.80 | 7.55 | 7.61 | 7.56 | -1.81% | 4,768,520 |
| Jun 1, 2026 | 7.39 | 7.80 | 7.35 | 7.75 | 7.70 | 4.73% | 7,469,412 |
| May 29, 2026 | 7.62 | 7.70 | 7.34 | 7.40 | 7.35 | -2.37% | 5,508,404 |
| May 28, 2026 | 7.48 | 7.68 | 7.42 | 7.58 | 7.53 | 0.80% | 5,810,994 |
| May 27, 2026 | 7.72 | 7.79 | 7.47 | 7.52 | 7.47 | -3.09% | 5,643,462 |
| May 26, 2026 | 7.94 | 7.94 | 7.58 | 7.76 | 7.71 | -2.39% | 7,605,478 |
| May 25, 2026 | 8.18 | 8.18 | 7.85 | 7.95 | 7.90 | -1.12% | 5,619,040 |
| May 22, 2026 | 8.08 | 8.14 | 7.86 | 8.04 | 7.99 | 1.26% | 5,454,578 |
| May 21, 2026 | 8.20 | 8.33 | 7.94 | 7.94 | 7.89 | -2.93% | 5,984,858 |
| May 20, 2026 | 8.37 | 8.38 | 8.15 | 8.18 | 8.12 | -2.73% | 4,598,680 |
| May 19, 2026 | 8.29 | 8.48 | 8.26 | 8.41 | 8.35 | 1.82% | 5,342,840 |
| May 18, 2026 | 8.14 | 8.28 | 8.06 | 8.26 | 8.20 | 1.72% | 5,512,360 |
| May 15, 2026 | 8.28 | 8.35 | 8.08 | 8.12 | 8.06 | -1.93% | 7,648,932 |
| May 14, 2026 | 8.59 | 8.60 | 8.28 | 8.28 | 8.22 | -2.70% | 6,217,788 |
| May 13, 2026 | 8.47 | 8.60 | 8.43 | 8.51 | 8.45 | 0.59% | 4,501,210 |
| May 12, 2026 | 8.60 | 8.64 | 8.42 | 8.46 | 8.40 | -1.97% | 5,301,674 |
| May 11, 2026 | 8.72 | 8.81 | 8.56 | 8.63 | 8.57 | -0.69% | 6,754,326 |
| May 8, 2026 | 8.58 | 8.72 | 8.53 | 8.69 | 8.63 | 1.28% | 5,925,486 |
| May 7, 2026 | 8.57 | 8.70 | 8.51 | 8.58 | 8.52 | 0.12% | 6,042,796 |
| May 6, 2026 | 8.50 | 8.62 | 8.47 | 8.57 | 8.51 | 1.66% | 5,686,402 |
| Apr 30, 2026 | 8.48 | 8.57 | 8.42 | 8.43 | 8.37 | -0.59% | 4,729,524 |
| Apr 29, 2026 | 8.30 | 8.56 | 8.27 | 8.48 | 8.42 | 1.80% | 6,682,052 |
| Apr 28, 2026 | 8.49 | 8.51 | 8.21 | 8.33 | 8.27 | -2.23% | 8,020,994 |
| Apr 27, 2026 | 8.50 | 8.68 | 8.07 | 8.52 | 8.46 | -4.91% | 16,036,170 |
| Apr 24, 2026 | 8.81 | 9.01 | 8.74 | 8.96 | 8.90 | 1.13% | 4,594,716 |
| Apr 23, 2026 | 8.95 | 9.02 | 8.84 | 8.86 | 8.80 | -1.45% | 4,469,316 |
| Apr 22, 2026 | 8.96 | 9.02 | 8.90 | 8.99 | 8.93 | 0.22% | 4,061,254 |
| Apr 21, 2026 | 9.16 | 9.16 | 8.94 | 8.97 | 8.91 | -2.29% | 4,992,567 |
| Apr 20, 2026 | 9.18 | 9.20 | 9.13 | 9.18 | 9.12 | 0.22% | 3,531,888 |
| Apr 17, 2026 | 9.15 | 9.25 | 9.12 | 9.16 | 9.10 | -0.54% | 5,146,398 |
| Apr 16, 2026 | 8.99 | 9.26 | 8.98 | 9.21 | 9.15 | 2.56% | 8,340,840 |
| Apr 15, 2026 | 9.10 | 9.12 | 8.97 | 8.98 | 8.92 | -1.32% | 3,971,196 |
| Apr 14, 2026 | 9.16 | 9.20 | 9.00 | 9.10 | 9.04 | - | 5,004,514 |
| Apr 13, 2026 | 9.05 | 9.11 | 8.99 | 9.10 | 9.04 | - | 2,619,050 |
| Apr 10, 2026 | 9.07 | 9.16 | 9.04 | 9.10 | 9.04 | 1.22% | 4,028,484 |
| Apr 9, 2026 | 9.13 | 9.17 | 8.95 | 8.99 | 8.93 | -2.18% | 4,980,386 |
| Apr 8, 2026 | 9.02 | 9.36 | 9.00 | 9.19 | 9.13 | 3.49% | 7,091,320 |
| Apr 7, 2026 | 8.69 | 8.93 | 8.67 | 8.88 | 8.82 | 2.19% | 3,836,835 |
| Apr 3, 2026 | 8.96 | 8.97 | 8.68 | 8.69 | 8.63 | -1.92% | 4,164,784 |
| Apr 2, 2026 | 9.05 | 9.07 | 8.80 | 8.86 | 8.80 | -2.10% | 3,923,300 |
| Apr 1, 2026 | 9.16 | 9.17 | 8.97 | 9.05 | 8.99 | 1.00% | 3,704,860 |
| Mar 31, 2026 | 9.10 | 9.18 | 8.96 | 8.96 | 8.90 | -1.54% | 3,465,832 |
| Mar 30, 2026 | 8.90 | 9.10 | 8.71 | 9.10 | 9.04 | 1.45% | 4,198,329 |
| Mar 27, 2026 | 8.80 | 9.00 | 8.72 | 8.97 | 8.91 | 1.13% | 3,090,304 |
| Mar 26, 2026 | 9.04 | 9.09 | 8.81 | 8.87 | 8.81 | -1.88% | 4,385,860 |
| Mar 25, 2026 | 9.00 | 9.09 | 8.89 | 9.04 | 8.98 | 1.57% | 5,314,300 |
| Mar 24, 2026 | 8.76 | 8.90 | 8.58 | 8.90 | 8.84 | 3.73% | 6,303,612 |