Qingdao TGOOD Electric Co., Ltd. (SHE:300001)
25.28
+1.18 (4.90%)
Sep 5, 2025, 3:04 PM CST
Qingdao TGOOD Electric Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 24.20 | 25.30 | 24.03 | 25.28 | 25.28 | 4.90% | 51,310,695 |
Sep 4, 2025 | 24.07 | 24.75 | 23.73 | 24.10 | 24.10 | 0.29% | 39,609,088 |
Sep 3, 2025 | 24.16 | 24.65 | 23.88 | 24.03 | 24.03 | 0.13% | 29,778,955 |
Sep 2, 2025 | 24.73 | 25.10 | 23.76 | 24.00 | 24.00 | -2.72% | 35,105,694 |
Sep 1, 2025 | 24.60 | 24.82 | 24.27 | 24.67 | 24.67 | 0.82% | 30,156,470 |
Aug 29, 2025 | 24.30 | 24.74 | 23.90 | 24.47 | 24.47 | 1.20% | 32,107,702 |
Aug 28, 2025 | 24.30 | 24.59 | 23.50 | 24.18 | 24.18 | 0.67% | 31,623,133 |
Aug 27, 2025 | 24.39 | 24.80 | 24.00 | 24.02 | 24.02 | -0.83% | 29,755,560 |
Aug 26, 2025 | 24.10 | 24.88 | 23.90 | 24.22 | 24.22 | 0.21% | 29,907,691 |
Aug 25, 2025 | 23.87 | 24.37 | 23.87 | 24.17 | 24.17 | 2.07% | 28,065,540 |
Aug 22, 2025 | 23.50 | 23.68 | 23.45 | 23.68 | 23.68 | 0.81% | 14,480,507 |
Aug 21, 2025 | 23.68 | 23.85 | 23.41 | 23.49 | 23.49 | -0.80% | 16,052,510 |
Aug 20, 2025 | 23.60 | 23.68 | 23.27 | 23.68 | 23.68 | 0.42% | 17,322,433 |
Aug 19, 2025 | 23.70 | 23.85 | 23.55 | 23.58 | 23.58 | -0.46% | 13,636,227 |
Aug 18, 2025 | 23.68 | 23.85 | 23.44 | 23.69 | 23.69 | 0.30% | 22,136,671 |
Aug 15, 2025 | 22.71 | 24.07 | 22.66 | 23.62 | 23.62 | 4.05% | 36,373,664 |
Aug 14, 2025 | 23.18 | 23.25 | 22.50 | 22.70 | 22.70 | -1.94% | 22,558,838 |
Aug 13, 2025 | 23.04 | 23.25 | 22.86 | 23.15 | 23.15 | 0.78% | 17,633,938 |
Aug 12, 2025 | 23.01 | 23.52 | 22.89 | 22.97 | 22.97 | -0.13% | 15,745,886 |
Aug 11, 2025 | 22.91 | 23.10 | 22.87 | 23.00 | 23.00 | 0.74% | 10,344,535 |
Aug 8, 2025 | 22.83 | 22.97 | 22.74 | 22.83 | 22.83 | - | 7,153,447 |
Aug 7, 2025 | 23.03 | 23.07 | 22.74 | 22.83 | 22.83 | -0.65% | 12,812,323 |
Aug 6, 2025 | 23.05 | 23.07 | 22.88 | 22.98 | 22.98 | -0.26% | 7,271,745 |
Aug 5, 2025 | 22.80 | 23.16 | 22.71 | 23.04 | 23.04 | 1.19% | 10,709,594 |
Aug 4, 2025 | 22.50 | 22.83 | 22.50 | 22.77 | 22.77 | 0.49% | 9,085,131 |
Aug 1, 2025 | 22.89 | 23.19 | 22.62 | 22.66 | 22.66 | 0.40% | 17,591,696 |
Jul 31, 2025 | 22.99 | 23.08 | 22.51 | 22.57 | 22.57 | -2.04% | 17,020,107 |
Jul 30, 2025 | 23.30 | 23.45 | 22.98 | 23.04 | 23.04 | -0.99% | 12,934,069 |
Jul 29, 2025 | 23.25 | 23.34 | 23.12 | 23.27 | 23.27 | -0.17% | 10,748,300 |
Jul 28, 2025 | 23.55 | 23.58 | 23.22 | 23.31 | 23.31 | -0.93% | 12,212,118 |
Jul 25, 2025 | 23.63 | 23.92 | 23.44 | 23.53 | 23.53 | -0.30% | 12,925,799 |
Jul 24, 2025 | 23.37 | 23.83 | 23.36 | 23.60 | 23.60 | 0.68% | 14,702,160 |
Jul 23, 2025 | 23.80 | 24.16 | 23.40 | 23.44 | 23.44 | -1.31% | 18,606,655 |
Jul 22, 2025 | 23.60 | 23.78 | 23.44 | 23.75 | 23.75 | 0.72% | 15,685,743 |
Jul 21, 2025 | 23.48 | 23.78 | 23.43 | 23.58 | 23.58 | 0.86% | 12,331,837 |
Jul 18, 2025 | 23.81 | 23.82 | 23.32 | 23.38 | 23.38 | -1.81% | 19,044,400 |
Jul 17, 2025 | 23.80 | 23.89 | 23.60 | 23.81 | 23.81 | 0.17% | 11,430,737 |
Jul 16, 2025 | 24.28 | 24.38 | 23.72 | 23.77 | 23.77 | -1.86% | 13,538,394 |
Jul 15, 2025 | 24.63 | 24.69 | 23.85 | 24.22 | 24.22 | 0.29% | 31,000,113 |
Jul 14, 2025 | 23.65 | 24.35 | 23.60 | 24.15 | 24.15 | 2.03% | 16,476,213 |
Jul 11, 2025 | 23.55 | 23.78 | 23.37 | 23.67 | 23.67 | 0.42% | 10,830,423 |
Jul 10, 2025 | 23.71 | 23.72 | 23.34 | 23.57 | 23.57 | -1.05% | 13,395,261 |
Jul 9, 2025 | 23.86 | 24.10 | 23.63 | 23.82 | 23.82 | -0.46% | 11,758,508 |
Jul 8, 2025 | 24.02 | 24.15 | 23.80 | 23.93 | 23.93 | -0.21% | 13,246,000 |
Jul 7, 2025 | 23.54 | 24.34 | 23.48 | 23.98 | 23.98 | 1.83% | 18,900,011 |
Jul 4, 2025 | 23.70 | 23.87 | 23.44 | 23.55 | 23.55 | -1.01% | 10,397,766 |
Jul 3, 2025 | 23.87 | 23.89 | 23.53 | 23.79 | 23.64 | 0.13% | 8,370,101 |
Jul 2, 2025 | 23.72 | 24.05 | 23.65 | 23.76 | 23.61 | -0.08% | 10,832,098 |
Jul 1, 2025 | 23.99 | 23.99 | 23.60 | 23.78 | 23.63 | -0.79% | 12,321,098 |
Jun 30, 2025 | 23.50 | 24.00 | 23.41 | 23.97 | 23.82 | 2.39% | 13,271,837 |