Skip to main content
logo
TES Touch Embedded Solutions (Xiamen) Co., Ltd. (SHE:003019)
China flag China · Delayed Price · Currency is CNY
27.58
+0.46 (1.70%)
Sep 14, 2026, 3:04 PM CST

SHE:003019 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202626.7227.6126.7227.5827.581.70%2,747,100
Sep 11, 202627.2027.5026.6427.1227.12-1.49%3,153,118
Sep 10, 202627.8828.9927.4927.5327.53-2.17%4,047,370
Sep 9, 202627.0129.4026.8828.1428.144.96%6,845,412
Sep 8, 202627.0027.2826.5126.8126.81-0.67%3,297,400
Sep 7, 202627.8327.8326.9526.9926.99-1.78%4,023,885
Sep 4, 202628.8829.1327.2027.4827.48-4.02%5,959,083
Sep 3, 202628.0428.7427.8528.6328.632.58%4,822,000
Sep 2, 202627.3328.0927.0327.9127.911.86%4,023,575
Sep 1, 202627.7028.2527.1727.4027.40-5,179,166
Aug 31, 202626.5327.4426.1127.4027.401.93%6,357,957
Aug 28, 202626.5127.2326.4926.8826.881.43%5,058,253
Aug 27, 202625.4826.9725.4826.5026.504.04%5,303,126
Aug 26, 202624.8025.6324.6925.4725.472.74%4,580,607
Aug 25, 202624.4825.0224.1824.7924.790.08%4,389,600
Aug 24, 202624.0825.1323.9224.7724.772.91%5,796,700
Aug 21, 202623.6424.2823.1524.0724.071.69%3,203,325
Aug 20, 202623.7224.4723.2323.6723.671.81%3,842,314
Aug 19, 202625.1225.1223.1923.2523.25-7.70%5,597,155
Aug 18, 202625.3226.5024.9725.1925.190.68%7,592,412
Aug 17, 202623.7425.1023.1825.0225.026.60%6,215,419
Aug 14, 202623.4923.8123.1523.4723.470.60%2,782,796
Aug 13, 202624.2124.4923.3023.3323.33-2.91%3,310,410
Aug 12, 202623.7024.2823.7024.0324.030.71%2,300,501
Aug 11, 202624.0024.1323.6723.8623.86-0.83%2,406,894
Aug 10, 202624.1124.1623.5124.0624.060.04%3,371,502
Aug 7, 202623.7524.1923.1624.0524.051.39%4,680,402
Aug 6, 202623.5423.9723.2423.7223.720.76%4,586,300
Aug 5, 202622.7023.7422.6523.5423.543.70%4,921,268
Aug 4, 202622.3522.8322.1322.7022.703.42%5,075,695
Aug 3, 202622.1522.2121.7821.9521.95-0.90%5,199,110
Jul 31, 202621.4022.4821.4022.1522.155.68%7,213,806
Jul 30, 202622.0022.2420.9020.9620.96-5.76%5,336,145
Jul 29, 202622.0022.4321.7422.2422.240.72%5,082,434
Jul 28, 202621.9122.6921.8022.0822.08-1.03%4,569,526
Jul 27, 202622.7522.8421.8022.3122.31-2.66%7,789,765
Jul 24, 202622.5023.3422.2622.9222.920.26%6,103,996
Jul 23, 202621.5522.8921.5522.8622.866.23%6,411,090
Jul 22, 202622.5022.6321.3821.5221.52-4.36%4,897,939
Jul 21, 202622.0022.6820.6822.5022.503.88%6,178,607
Jul 20, 202623.9024.1221.3021.6621.66-8.26%6,659,723
Jul 17, 202625.3726.2423.5023.6123.61-8.20%5,618,900
Jul 16, 202625.7326.5825.3325.7225.72-0.85%4,256,946
Jul 15, 202626.3026.5325.7025.9425.94-0.80%3,647,065
Jul 14, 202626.4026.7625.3626.1526.15-0.98%4,139,048
Jul 13, 202627.5228.6826.3326.4126.41-4.31%6,183,558
Jul 10, 202627.5729.1527.5527.6027.600.66%8,121,777
Jul 9, 202626.5327.4525.3527.4227.422.74%6,562,498
Jul 8, 202626.5027.5025.2526.6926.690.98%7,127,309
Jul 7, 202626.8627.1025.8626.4326.43-1.12%6,594,409