Skip to main content
logo
TES Touch Embedded Solutions (Xiamen) Co., Ltd. (SHE:003019)
China flag China · Delayed Price · Currency is CNY
24.79
+0.02 (0.08%)
Aug 25, 2026, 3:04 PM CST

SHE:003019 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202624.4825.0224.1824.7924.790.08%4,389,800
Aug 24, 202624.0825.1323.9224.7724.772.91%5,799,400
Aug 21, 202623.6424.2823.1524.0724.071.69%3,203,325
Aug 20, 202623.7224.4723.2323.6723.671.81%3,842,414
Aug 19, 202625.1225.1223.1923.2523.25-7.70%5,597,455
Aug 18, 202625.3226.5024.9725.1925.190.68%7,592,512
Aug 17, 202623.7425.1023.1825.0225.026.60%6,216,619
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%2,301,301
Aug 11, 202624.0024.1323.6723.8623.86-0.83%2,407,694
Aug 10, 202624.1124.1623.5124.0624.060.04%3,371,502
Aug 7, 202623.7524.1923.1624.0524.051.39%4,681,702
Aug 6, 202623.5423.9723.2423.7223.720.76%4,586,400
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%7,215,606
Jul 30, 202622.0022.2420.9020.9620.96-5.76%5,336,745
Jul 29, 202622.0022.4321.7422.2422.240.72%5,083,734
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%6,104,296
Jul 23, 202621.5522.8921.5522.8622.866.23%6,411,190
Jul 22, 202622.5022.6321.3821.5221.52-4.36%4,897,939
Jul 21, 202622.0022.6820.6822.5022.503.88%6,179,007
Jul 20, 202623.9024.1221.3021.6621.66-8.26%6,659,723
Jul 17, 202625.3726.2423.5023.6123.61-8.20%5,621,400
Jul 16, 202625.7326.5825.3325.7225.72-0.85%4,259,146
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%8,122,877
Jul 9, 202626.5327.4525.3527.4227.422.74%6,562,698
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
Jul 6, 202629.2829.5626.6226.7326.73-8.71%9,004,503
Jul 3, 202630.2030.2829.2529.2829.28-2.92%7,452,033
Jul 2, 202631.8131.8630.0130.1630.16-5.72%7,332,024
Jul 1, 202633.0033.0331.8831.9931.99-1.72%6,461,364
Jun 30, 202633.5034.3732.5032.5532.55-0.79%12,081,648
Jun 29, 202629.6832.8129.6132.8132.819.99%8,059,265
Jun 26, 202630.6631.4729.8029.8329.83-3.87%6,597,055
Jun 25, 202631.8832.4130.7131.0331.03-0.74%8,884,410
Jun 24, 202631.4032.0930.5731.2631.26-0.82%5,438,027
Jun 23, 202631.5732.8831.2031.5231.52-1.07%5,873,572
Jun 22, 202633.5733.8931.0331.8631.86-3.31%8,588,753
Jun 18, 202634.5135.2132.8032.9532.95-5.91%11,264,790
Jun 17, 202633.2535.6433.0135.0235.025.67%12,243,450
Jun 16, 202631.3133.2531.0333.1433.145.04%9,368,591