Guangdong Tloong Technology Group Co.,Ltd (SHE:300063)
China · Delayed Price · Currency is CNY 16.68
+0.23 (1.40%)
At close: Feb 2, 2026
SHE:300063 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 16.57 | 17.56 | 16.02 | 16.68 | 16.68 | 1.40% | 202,954,253 |
| Jan 30, 2026 | 16.28 | 17.10 | 15.70 | 16.45 | 16.45 | -4.19% | 196,096,500 |
| Jan 29, 2026 | 13.71 | 17.17 | 13.68 | 17.17 | 17.17 | 19.99% | 292,909,800 |
| Jan 28, 2026 | 13.88 | 14.90 | 13.61 | 14.31 | 14.31 | 0.85% | 142,418,300 |
| Jan 27, 2026 | 13.98 | 14.65 | 13.42 | 14.19 | 14.19 | 1.57% | 125,673,000 |
| Jan 26, 2026 | 14.79 | 14.94 | 13.20 | 13.97 | 13.97 | -6.24% | 141,050,300 |
| Jan 23, 2026 | 14.18 | 15.60 | 13.61 | 14.90 | 14.90 | 6.66% | 211,050,300 |
| Jan 22, 2026 | 13.73 | 14.10 | 13.31 | 13.97 | 13.97 | 3.25% | 124,253,100 |
| Jan 21, 2026 | 13.10 | 14.25 | 12.78 | 13.53 | 13.53 | -1.24% | 152,590,200 |
| Jan 20, 2026 | 13.33 | 14.18 | 13.10 | 13.70 | 13.70 | 6.04% | 168,575,934 |
| Jan 19, 2026 | 12.85 | 13.45 | 12.80 | 12.92 | 12.92 | 0.39% | 123,407,124 |
| Jan 16, 2026 | 13.66 | 13.89 | 12.22 | 12.87 | 12.87 | -7.68% | 175,916,500 |
| Jan 15, 2026 | 15.68 | 15.68 | 13.94 | 13.94 | 13.94 | -20.02% | 213,025,900 |
| Jan 14, 2026 | 14.60 | 18.39 | 14.60 | 17.43 | 17.43 | 11.59% | 384,093,500 |
| Jan 13, 2026 | 15.61 | 15.62 | 14.80 | 15.62 | 15.62 | 19.97% | 330,870,900 |
| Jan 12, 2026 | 11.86 | 13.02 | 11.50 | 13.02 | 13.02 | 20.00% | 235,126,900 |
| Jan 9, 2026 | 9.01 | 10.85 | 9.01 | 10.85 | 10.85 | 20.02% | 264,985,800 |
| Jan 8, 2026 | 8.75 | 9.16 | 8.72 | 9.04 | 9.04 | 2.26% | 61,606,300 |
| Jan 7, 2026 | 8.83 | 9.08 | 8.74 | 8.84 | 8.84 | -0.23% | 59,341,300 |
| Jan 6, 2026 | 8.74 | 8.93 | 8.71 | 8.86 | 8.86 | -0.56% | 61,578,000 |
| Jan 5, 2026 | 8.59 | 9.07 | 8.44 | 8.91 | 8.91 | 3.97% | 93,235,810 |
| Dec 31, 2025 | 8.20 | 8.83 | 8.18 | 8.57 | 8.57 | 4.26% | 85,809,160 |
| Dec 30, 2025 | 8.13 | 8.35 | 8.13 | 8.22 | 8.22 | 1.86% | 46,841,110 |
| Dec 29, 2025 | 8.13 | 8.17 | 8.06 | 8.07 | 8.07 | -1.59% | 23,215,100 |
| Dec 26, 2025 | 8.15 | 8.23 | 8.05 | 8.20 | 8.20 | 0.49% | 31,199,330 |
| Dec 25, 2025 | 8.10 | 8.17 | 8.09 | 8.16 | 8.16 | 0.62% | 20,288,250 |
| Dec 24, 2025 | 8.02 | 8.14 | 8.00 | 8.11 | 8.11 | - | 21,789,180 |
| Dec 23, 2025 | 8.09 | 8.28 | 8.08 | 8.11 | 8.11 | 0.25% | 28,877,580 |
| Dec 22, 2025 | 8.08 | 8.13 | 8.05 | 8.09 | 8.09 | -0.25% | 18,862,800 |
| Dec 19, 2025 | 8.18 | 8.21 | 8.00 | 8.11 | 8.11 | 0.75% | 23,774,200 |
| Dec 18, 2025 | 8.02 | 8.15 | 7.98 | 8.05 | 8.05 | - | 21,418,800 |
| Dec 17, 2025 | 7.92 | 8.13 | 7.84 | 8.05 | 8.05 | 1.64% | 26,937,350 |
| Dec 16, 2025 | 8.15 | 8.22 | 7.92 | 7.92 | 7.92 | -3.65% | 30,208,840 |
| Dec 15, 2025 | 8.12 | 8.34 | 8.02 | 8.22 | 8.22 | 0.49% | 36,710,400 |
| Dec 12, 2025 | 8.22 | 8.28 | 8.13 | 8.18 | 8.18 | -0.24% | 23,125,500 |
| Dec 11, 2025 | 8.56 | 8.57 | 8.19 | 8.20 | 8.20 | -4.43% | 39,936,200 |
| Dec 10, 2025 | 8.55 | 8.66 | 8.45 | 8.58 | 8.58 | 0.23% | 30,398,500 |
| Dec 9, 2025 | 8.68 | 8.82 | 8.54 | 8.56 | 8.56 | -1.95% | 29,195,200 |
| Dec 8, 2025 | 8.55 | 8.80 | 8.53 | 8.73 | 8.73 | 1.87% | 34,667,850 |
| Dec 5, 2025 | 8.47 | 8.58 | 8.30 | 8.57 | 8.57 | 0.59% | 32,094,870 |
| Dec 4, 2025 | 8.78 | 8.83 | 8.49 | 8.52 | 8.52 | -2.85% | 44,103,100 |
| Dec 3, 2025 | 9.29 | 9.30 | 8.73 | 8.77 | 8.77 | -6.10% | 68,071,200 |
| Dec 2, 2025 | 9.22 | 9.56 | 9.07 | 9.34 | 9.34 | 0.97% | 62,886,100 |
| Dec 1, 2025 | 9.26 | 9.35 | 9.12 | 9.25 | 9.25 | -1.28% | 51,516,210 |
| Nov 28, 2025 | 9.32 | 9.76 | 9.27 | 9.37 | 9.37 | -0.11% | 71,343,410 |
| Nov 27, 2025 | 9.52 | 9.71 | 9.33 | 9.38 | 9.38 | -2.29% | 67,391,870 |
| Nov 26, 2025 | 9.73 | 9.96 | 9.53 | 9.60 | 9.60 | -1.74% | 91,314,800 |
| Nov 25, 2025 | 9.75 | 10.11 | 9.68 | 9.77 | 9.77 | -0.91% | 165,005,400 |
| Nov 24, 2025 | 9.40 | 10.25 | 9.23 | 9.86 | 9.86 | 5.45% | 176,617,200 |
| Nov 21, 2025 | 8.72 | 9.69 | 8.71 | 9.35 | 9.35 | 5.65% | 157,520,800 |