Tsann Kuen (China) Enterprise Co., Ltd. (SHE:200512)
China · Delayed Price · Currency is CNY · Price in HKD 3.280
+0.020 (0.61%)
Sep 30, 2025, 3:04 PM CST
SHE:200512 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.26 | 3.29 | 3.26 | 3.28 | 3.28 | 0.61% | 245,017 |
| Sep 29, 2025 | 3.25 | 3.27 | 3.25 | 3.26 | 3.26 | - | 265,400 |
| Sep 26, 2025 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | -0.31% | 151,907 |
| Sep 25, 2025 | 3.28 | 3.28 | 3.25 | 3.27 | 3.27 | -0.30% | 143,894 |
| Sep 24, 2025 | 3.26 | 3.28 | 3.24 | 3.28 | 3.28 | 0.61% | 161,715 |
| Sep 23, 2025 | 3.28 | 3.28 | 3.24 | 3.26 | 3.26 | -0.91% | 138,728 |
| Sep 22, 2025 | 3.28 | 3.30 | 3.26 | 3.29 | 3.29 | 0.30% | 76,134 |
| Sep 19, 2025 | 3.28 | 3.30 | 3.28 | 3.28 | 3.28 | -0.61% | 144,804 |
| Sep 18, 2025 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | -0.60% | 102,800 |
| Sep 17, 2025 | 3.28 | 3.32 | 3.28 | 3.32 | 3.32 | 0.61% | 76,852 |
| Sep 16, 2025 | 3.31 | 3.31 | 3.26 | 3.30 | 3.30 | - | 92,050 |
| Sep 15, 2025 | 3.30 | 3.33 | 3.29 | 3.30 | 3.30 | -1.20% | 303,300 |
| Sep 12, 2025 | 3.33 | 3.35 | 3.28 | 3.34 | 3.34 | 0.60% | 228,050 |
| Sep 11, 2025 | 3.29 | 3.34 | 3.29 | 3.32 | 3.32 | - | 108,934 |
| Sep 10, 2025 | 3.28 | 3.33 | 3.28 | 3.32 | 3.32 | 0.30% | 164,384 |
| Sep 9, 2025 | 3.31 | 3.31 | 3.29 | 3.31 | 3.31 | - | 86,558 |
| Sep 8, 2025 | 3.32 | 3.33 | 3.28 | 3.31 | 3.31 | -0.60% | 146,834 |
| Sep 5, 2025 | 3.25 | 3.34 | 3.24 | 3.33 | 3.33 | 1.83% | 255,409 |
| Sep 4, 2025 | 3.27 | 3.32 | 3.22 | 3.27 | 3.27 | 1.55% | 323,997 |
| Sep 3, 2025 | 3.29 | 3.31 | 3.22 | 3.22 | 3.22 | -2.72% | 186,250 |
| Sep 2, 2025 | 3.31 | 3.36 | 3.29 | 3.31 | 3.31 | -0.60% | 82,917 |
| Sep 1, 2025 | 3.28 | 3.36 | 3.28 | 3.33 | 3.33 | 0.60% | 129,089 |
| Aug 29, 2025 | 3.32 | 3.33 | 3.27 | 3.31 | 3.31 | -0.30% | 206,783 |
| Aug 28, 2025 | 3.36 | 3.36 | 3.27 | 3.32 | 3.32 | - | 283,150 |
| Aug 27, 2025 | 3.36 | 3.36 | 3.30 | 3.32 | 3.32 | 0.30% | 413,148 |
| Aug 26, 2025 | 3.42 | 3.46 | 3.30 | 3.31 | 3.31 | -4.06% | 605,300 |
| Aug 25, 2025 | 3.42 | 3.48 | 3.42 | 3.45 | 3.45 | 0.58% | 536,453 |
| Aug 22, 2025 | 3.38 | 3.45 | 3.38 | 3.43 | 3.43 | 0.59% | 79,500 |
| Aug 21, 2025 | 3.47 | 3.50 | 3.41 | 3.41 | 3.41 | -1.73% | 546,000 |
| Aug 20, 2025 | 3.43 | 3.49 | 3.41 | 3.47 | 3.47 | -0.29% | 606,317 |
| Aug 19, 2025 | 3.49 | 3.50 | 3.42 | 3.48 | 3.48 | 0.58% | 325,967 |
| Aug 18, 2025 | 3.38 | 3.52 | 3.37 | 3.46 | 3.46 | 2.37% | 982,720 |
| Aug 15, 2025 | 3.33 | 3.40 | 3.33 | 3.38 | 3.38 | 1.50% | 413,016 |
| Aug 14, 2025 | 3.34 | 3.39 | 3.31 | 3.33 | 3.33 | - | 109,233 |
| Aug 13, 2025 | 3.36 | 3.37 | 3.31 | 3.33 | 3.33 | -0.89% | 198,500 |
| Aug 12, 2025 | 3.36 | 3.37 | 3.32 | 3.36 | 3.36 | -0.30% | 189,750 |
| Aug 11, 2025 | 3.37 | 3.40 | 3.37 | 3.37 | 3.37 | -0.59% | 219,610 |
| Aug 8, 2025 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | 0.30% | 318,900 |
| Aug 7, 2025 | 3.34 | 3.38 | 3.31 | 3.38 | 3.38 | 1.20% | 309,800 |
| Aug 6, 2025 | 3.27 | 3.34 | 3.25 | 3.34 | 3.34 | 2.14% | 416,571 |
| Aug 5, 2025 | 3.31 | 3.31 | 3.27 | 3.27 | 3.27 | -0.91% | 90,900 |
| Aug 4, 2025 | 3.30 | 3.30 | 3.27 | 3.30 | 3.30 | - | 109,200 |
| Aug 1, 2025 | 3.25 | 3.31 | 3.24 | 3.30 | 3.30 | 0.61% | 120,900 |
| Jul 31, 2025 | 3.30 | 3.32 | 3.23 | 3.28 | 3.28 | - | 495,244 |
| Jul 30, 2025 | 3.23 | 3.28 | 3.20 | 3.28 | 3.28 | 2.50% | 505,412 |
| Jul 29, 2025 | 3.24 | 3.26 | 3.19 | 3.20 | 3.20 | -1.23% | 259,496 |
| Jul 28, 2025 | 3.20 | 3.26 | 3.18 | 3.24 | 3.24 | 1.25% | 206,400 |
| Jul 25, 2025 | 3.19 | 3.21 | 3.18 | 3.20 | 3.20 | -0.31% | 213,772 |
| Jul 24, 2025 | 3.19 | 3.22 | 3.18 | 3.21 | 3.21 | 0.63% | 317,289 |
| Jul 23, 2025 | 3.11 | 3.19 | 3.10 | 3.19 | 3.19 | 1.92% | 542,605 |