Guangdong Tecsun Science & Technology Co.,Ltd. (SHE:002908)
China · Delayed Price · Currency is CNY 6.75
+0.18 (2.74%)
Jul 31, 2026, 3:06 PM CST
SHE:002908 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 6.39 | 6.45 | 6.17 | 6.37 | 6.37 | -0.47% | 6,208,454 |
| Jun 26, 2026 | 6.56 | 6.61 | 6.34 | 6.40 | 6.40 | -3.47% | 5,761,302 |
| Jun 25, 2026 | 6.76 | 6.82 | 6.54 | 6.63 | 6.63 | -2.07% | 5,502,568 |
| Jun 24, 2026 | 7.06 | 7.09 | 6.68 | 6.77 | 6.77 | -4.11% | 5,718,410 |
| Jun 23, 2026 | 6.94 | 7.15 | 6.94 | 7.06 | 7.06 | 0.71% | 4,979,492 |
| Jun 22, 2026 | 6.86 | 7.04 | 6.63 | 7.01 | 7.01 | 1.89% | 6,387,262 |
| Jun 18, 2026 | 6.90 | 7.00 | 6.80 | 6.88 | 6.88 | -0.86% | 4,554,044 |
| Jun 17, 2026 | 7.13 | 7.13 | 6.88 | 6.94 | 6.94 | -2.94% | 5,680,242 |
| Jun 16, 2026 | 7.12 | 7.18 | 7.02 | 7.15 | 7.15 | -0.14% | 4,325,096 |
| Jun 15, 2026 | 7.22 | 7.30 | 7.09 | 7.16 | 7.16 | 1.13% | 4,706,920 |
| Jun 12, 2026 | 7.12 | 7.23 | 7.04 | 7.08 | 7.08 | 0.28% | 4,372,896 |
| Jun 11, 2026 | 7.17 | 7.18 | 6.88 | 7.06 | 7.06 | -1.53% | 5,505,271 |
| Jun 10, 2026 | 7.22 | 7.33 | 7.01 | 7.17 | 7.17 | -1.65% | 5,426,866 |
| Jun 9, 2026 | 7.33 | 7.42 | 7.19 | 7.29 | 7.29 | 0.28% | 4,138,686 |
| Jun 8, 2026 | 7.30 | 7.47 | 7.15 | 7.27 | 7.27 | -2.02% | 5,816,284 |
| 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 |