Skip to main content
logo
TES Touch Embedded Solutions (Xiamen) Co., Ltd. (SHE:003019)
China flag China · Delayed Price · Currency is CNY
24.69
+0.69 (2.88%)
Oct 23, 2026, 3:04 PM CST

SHE:003019 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202624.0624.7622.6524.6924.692.88%3,547,300
Oct 22, 202624.5624.9923.7124.0024.00-2.16%2,395,000
Oct 21, 202625.0325.5424.4724.5324.53-2.00%1,962,200
Oct 20, 202624.1625.5024.1625.0325.033.26%2,911,971
Oct 19, 202623.8924.4423.2724.2424.240.83%2,579,500
Oct 16, 202624.0624.5823.8024.0424.041.91%2,809,047
Oct 15, 202624.3824.4023.5223.5923.59-5.30%3,149,696
Oct 14, 202624.5325.1924.0324.9124.911.59%3,159,400
Oct 13, 202624.0124.7923.5024.5224.52-0.12%2,562,410
Oct 12, 202625.2725.7024.5024.5524.55-2.73%2,932,975
Oct 9, 202625.4925.6223.6725.2425.24-1.48%4,693,881
Oct 8, 202626.2026.4625.3525.6225.62-1.76%2,842,005
Sep 30, 202626.6627.0625.9026.0826.08-2.18%2,805,905
Sep 29, 202626.1426.9825.9026.6626.662.15%2,634,306
Sep 28, 202627.4027.4025.9026.1026.10-4.78%3,664,280
Sep 24, 202627.6827.8727.2827.4127.41-1.76%2,619,300
Sep 23, 202628.1028.4227.8327.9027.90-1.20%2,231,333
Sep 22, 202628.6628.9928.1328.2428.24-1.36%3,776,200
Sep 21, 202627.7429.5527.3928.6328.633.96%6,106,833
Sep 18, 202627.5527.9327.3327.5427.541.10%2,829,345
Sep 17, 202627.5127.9627.0727.2427.24-0.95%3,043,700
Sep 16, 202627.0927.8026.8227.5027.501.18%2,694,600
Sep 15, 202627.5827.5827.0827.1827.18-1.45%2,284,707
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