Guangdong Tengen Industrial Group Co.,Ltd. (SHE:003003)
China · Delayed Price · Currency is CNY 11.18
+0.16 (1.45%)
Aug 25, 2026, 11:25 AM CST
SHE:003003 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 11.12 | 11.18 | 10.87 | 11.02 | 11.02 | -0.45% | 2,661,800 |
| Aug 21, 2026 | 10.98 | 11.14 | 10.81 | 11.07 | 11.07 | - | 2,621,900 |
| Aug 20, 2026 | 10.87 | 11.12 | 10.83 | 11.07 | 11.07 | 2.12% | 2,596,400 |
| Aug 19, 2026 | 10.98 | 11.09 | 10.80 | 10.84 | 10.84 | -2.52% | 2,989,803 |
| Aug 18, 2026 | 11.17 | 11.21 | 10.96 | 11.12 | 11.12 | -0.45% | 2,794,100 |
| Aug 17, 2026 | 11.05 | 11.17 | 10.87 | 11.17 | 11.17 | 2.10% | 2,989,203 |
| Aug 14, 2026 | 10.82 | 10.97 | 10.71 | 10.94 | 10.94 | 1.11% | 2,088,597 |
| Aug 13, 2026 | 11.06 | 11.14 | 10.82 | 10.82 | 10.82 | -1.37% | 2,756,803 |
| Aug 12, 2026 | 10.81 | 11.01 | 10.81 | 10.97 | 10.97 | 1.01% | 2,480,700 |
| Aug 11, 2026 | 10.91 | 11.03 | 10.81 | 10.86 | 10.86 | -1.18% | 3,340,900 |
| Aug 10, 2026 | 10.59 | 10.99 | 10.57 | 10.99 | 10.99 | 3.19% | 3,422,724 |
| Aug 7, 2026 | 10.62 | 10.68 | 10.40 | 10.65 | 10.65 | 0.28% | 2,896,200 |
| Aug 6, 2026 | 10.50 | 10.66 | 10.41 | 10.62 | 10.62 | 1.53% | 3,032,000 |
| Aug 5, 2026 | 10.50 | 10.67 | 10.32 | 10.46 | 10.46 | -0.10% | 4,017,900 |
| Aug 4, 2026 | 10.41 | 10.55 | 10.35 | 10.47 | 10.47 | 0.29% | 4,407,300 |
| Aug 3, 2026 | 10.25 | 10.46 | 10.01 | 10.44 | 10.44 | 4.19% | 4,484,800 |
| Jul 31, 2026 | 9.71 | 10.09 | 9.71 | 10.02 | 10.02 | 1.83% | 3,400,450 |
| Jul 30, 2026 | 9.87 | 10.05 | 9.68 | 9.84 | 9.84 | -0.30% | 3,486,500 |
| Jul 29, 2026 | 9.65 | 9.90 | 9.62 | 9.87 | 9.87 | 2.17% | 3,186,700 |
| Jul 28, 2026 | 9.54 | 9.75 | 9.49 | 9.66 | 9.66 | 1.68% | 3,813,427 |
| Jul 27, 2026 | 9.24 | 9.58 | 9.23 | 9.50 | 9.50 | 2.81% | 3,896,400 |
| Jul 24, 2026 | 9.49 | 9.49 | 9.14 | 9.24 | 9.24 | -2.63% | 3,395,669 |
| Jul 23, 2026 | 9.11 | 9.50 | 9.11 | 9.49 | 9.49 | 3.38% | 3,939,573 |
| Jul 22, 2026 | 9.46 | 9.55 | 9.14 | 9.18 | 9.18 | -2.96% | 4,456,973 |
| Jul 21, 2026 | 9.64 | 9.68 | 9.05 | 9.46 | 9.46 | -1.87% | 6,552,600 |
| Jul 20, 2026 | 9.97 | 10.27 | 9.48 | 9.64 | 9.64 | -3.41% | 5,397,000 |
| Jul 17, 2026 | 10.43 | 10.63 | 9.92 | 9.98 | 9.98 | -4.04% | 4,756,100 |
| Jul 16, 2026 | 10.37 | 10.65 | 10.30 | 10.40 | 10.40 | -0.29% | 3,442,500 |
| Jul 15, 2026 | 10.29 | 10.55 | 10.19 | 10.43 | 10.43 | 2.05% | 3,809,200 |
| Jul 14, 2026 | 9.90 | 10.29 | 9.76 | 10.22 | 10.22 | 2.71% | 4,347,000 |
| Jul 13, 2026 | 10.17 | 10.26 | 9.87 | 9.95 | 9.95 | -2.16% | 4,280,500 |
| Jul 10, 2026 | 9.93 | 10.35 | 9.86 | 10.17 | 10.17 | 1.40% | 4,077,400 |
| Jul 9, 2026 | 10.08 | 10.15 | 9.71 | 10.03 | 10.03 | - | 3,218,000 |
| Jul 8, 2026 | 10.17 | 10.31 | 9.89 | 10.03 | 10.03 | -1.38% | 3,597,610 |
| Jul 7, 2026 | 10.47 | 10.63 | 10.11 | 10.17 | 10.17 | -2.40% | 4,678,400 |
| Jul 6, 2026 | 10.54 | 10.83 | 10.40 | 10.42 | 10.42 | -1.23% | 3,168,100 |
| Jul 3, 2026 | 10.42 | 10.63 | 10.32 | 10.55 | 10.55 | 2.13% | 4,530,200 |
| Jul 2, 2026 | 10.30 | 10.68 | 10.30 | 10.33 | 10.33 | 0.39% | 4,806,700 |
| Jul 1, 2026 | 9.86 | 10.42 | 9.86 | 10.29 | 10.29 | 3.42% | 5,010,600 |
| Jun 30, 2026 | 10.00 | 10.05 | 9.75 | 9.95 | 9.95 | 0.71% | 4,379,200 |
| Jun 29, 2026 | 10.01 | 10.18 | 9.66 | 10.08 | 9.88 | - | 4,522,900 |
| Jun 26, 2026 | 10.20 | 10.27 | 9.85 | 10.08 | 9.88 | -1.47% | 4,919,700 |
| Jun 25, 2026 | 10.53 | 10.55 | 10.15 | 10.23 | 10.03 | -2.85% | 4,528,300 |
| Jun 24, 2026 | 11.04 | 11.11 | 10.49 | 10.53 | 10.32 | -4.71% | 5,159,900 |
| Jun 23, 2026 | 10.86 | 11.24 | 10.79 | 11.05 | 10.83 | 0.45% | 5,951,100 |
| Jun 22, 2026 | 10.72 | 11.03 | 10.31 | 11.00 | 10.78 | 2.33% | 6,577,969 |
| Jun 18, 2026 | 10.73 | 10.94 | 10.62 | 10.75 | 10.54 | -0.65% | 4,244,100 |
| Jun 17, 2026 | 11.07 | 11.11 | 10.78 | 10.82 | 10.61 | -1.81% | 3,720,699 |
| Jun 16, 2026 | 11.09 | 11.13 | 10.78 | 11.02 | 10.80 | - | 4,402,900 |
| Jun 15, 2026 | 11.29 | 11.59 | 10.96 | 11.02 | 10.80 | -1.87% | 4,270,300 |