Guangdong Tloong Technology Group Co.,Ltd (SHE:300063)
China · Delayed Price · Currency is CNY 8.33
-0.41 (-4.69%)
At close: Oct 16, 2026
SHE:300063 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.87 | 8.94 | 8.26 | 8.33 | 8.33 | -4.69% | 45,047,800 |
| Oct 15, 2026 | 8.75 | 9.12 | 8.70 | 8.74 | 8.74 | -2.89% | 43,337,210 |
| Oct 14, 2026 | 8.96 | 9.22 | 8.72 | 9.00 | 9.00 | 0.33% | 57,128,400 |
| Oct 13, 2026 | 8.70 | 9.10 | 8.51 | 8.97 | 8.97 | 1.70% | 48,769,267 |
| Oct 12, 2026 | 8.73 | 8.95 | 8.55 | 8.82 | 8.82 | 0.80% | 47,116,067 |
| Oct 9, 2026 | 8.21 | 8.82 | 8.00 | 8.75 | 8.75 | 6.84% | 45,535,348 |
| Oct 8, 2026 | 8.39 | 8.44 | 8.12 | 8.19 | 8.19 | -2.15% | 16,690,486 |
| Sep 30, 2026 | 8.53 | 8.63 | 8.34 | 8.37 | 8.37 | -2.56% | 20,616,600 |
| Sep 29, 2026 | 8.18 | 8.68 | 8.18 | 8.59 | 8.59 | 4.50% | 34,322,711 |
| Sep 28, 2026 | 8.50 | 8.50 | 8.17 | 8.22 | 8.22 | -3.29% | 17,406,780 |
| Sep 24, 2026 | 8.56 | 8.75 | 8.48 | 8.50 | 8.50 | -1.16% | 18,818,639 |
| Sep 23, 2026 | 8.93 | 8.96 | 8.60 | 8.60 | 8.60 | -4.97% | 37,707,790 |
| Sep 22, 2026 | 8.95 | 9.20 | 8.75 | 9.05 | 9.05 | 3.67% | 62,777,700 |
| Sep 21, 2026 | 8.75 | 8.78 | 8.63 | 8.73 | 8.73 | 0.58% | 26,036,240 |
| Sep 18, 2026 | 8.67 | 8.72 | 8.58 | 8.68 | 8.68 | 0.35% | 24,972,200 |
| Sep 17, 2026 | 8.54 | 8.70 | 8.50 | 8.65 | 8.65 | 1.05% | 21,992,700 |
| Sep 16, 2026 | 8.49 | 8.63 | 8.35 | 8.56 | 8.56 | 0.94% | 19,386,750 |
| Sep 15, 2026 | 8.78 | 8.85 | 8.47 | 8.48 | 8.48 | -2.75% | 25,659,200 |
| Sep 14, 2026 | 8.82 | 8.82 | 8.56 | 8.72 | 8.72 | -1.58% | 21,143,135 |
| Sep 11, 2026 | 8.89 | 8.97 | 8.66 | 8.86 | 8.86 | -1.66% | 29,250,900 |
| Sep 10, 2026 | 9.14 | 9.17 | 8.97 | 9.01 | 9.01 | -2.07% | 25,759,500 |
| Sep 9, 2026 | 9.42 | 9.45 | 9.11 | 9.20 | 9.20 | -3.16% | 46,426,300 |
| Sep 8, 2026 | 9.58 | 9.88 | 9.37 | 9.50 | 9.50 | -0.11% | 72,798,770 |
| Sep 7, 2026 | 9.40 | 9.54 | 9.15 | 9.51 | 9.51 | 2.48% | 68,387,830 |
| Sep 4, 2026 | 9.00 | 9.80 | 8.92 | 9.28 | 9.28 | 4.86% | 94,470,041 |
| Sep 3, 2026 | 9.10 | 9.35 | 8.78 | 8.85 | 8.85 | -2.21% | 40,060,052 |
| Sep 2, 2026 | 9.30 | 9.48 | 9.03 | 9.05 | 9.05 | -3.72% | 46,680,350 |
| Sep 1, 2026 | 9.08 | 9.53 | 9.04 | 9.40 | 9.40 | 3.30% | 78,543,560 |
| Aug 31, 2026 | 8.50 | 9.20 | 8.46 | 9.10 | 9.10 | 3.76% | 68,368,655 |
| Aug 28, 2026 | 8.96 | 9.05 | 8.70 | 8.77 | 8.77 | 0.23% | 62,039,705 |
| Aug 27, 2026 | 8.64 | 8.81 | 8.61 | 8.75 | 8.75 | 1.27% | 21,027,900 |
| Aug 26, 2026 | 8.70 | 8.77 | 8.55 | 8.64 | 8.64 | -0.92% | 17,202,200 |
| Aug 25, 2026 | 8.57 | 8.78 | 8.45 | 8.72 | 8.72 | 1.51% | 23,139,300 |
| Aug 24, 2026 | 8.86 | 8.87 | 8.48 | 8.59 | 8.59 | -3.16% | 23,988,900 |
| Aug 21, 2026 | 8.80 | 8.87 | 8.61 | 8.87 | 8.87 | -0.89% | 23,240,073 |
| Aug 20, 2026 | 9.03 | 9.14 | 8.80 | 8.95 | 8.95 | 0.79% | 31,107,400 |
| Aug 19, 2026 | 9.24 | 9.27 | 8.82 | 8.88 | 8.88 | -4.93% | 38,151,000 |
| Aug 18, 2026 | 9.58 | 9.66 | 9.23 | 9.34 | 9.34 | -3.31% | 41,525,700 |
| Aug 17, 2026 | 9.51 | 9.67 | 9.28 | 9.66 | 9.66 | 1.68% | 57,533,200 |
| Aug 14, 2026 | 9.62 | 9.97 | 9.31 | 9.50 | 9.50 | -2.76% | 86,817,020 |
| Aug 13, 2026 | 10.19 | 10.75 | 9.76 | 9.77 | 9.77 | -4.03% | 137,739,900 |
| Aug 12, 2026 | 9.42 | 11.20 | 9.24 | 10.18 | 10.18 | 8.88% | 156,621,700 |
| Aug 11, 2026 | 9.52 | 9.57 | 9.26 | 9.35 | 9.35 | -1.37% | 35,986,000 |
| Aug 10, 2026 | 9.75 | 9.78 | 9.27 | 9.48 | 9.48 | -1.04% | 46,759,100 |
| Aug 7, 2026 | 9.28 | 9.61 | 9.02 | 9.58 | 9.58 | 1.38% | 85,043,600 |
| Aug 6, 2026 | 9.51 | 10.06 | 9.34 | 9.45 | 9.45 | -2.38% | 93,071,790 |
| Aug 5, 2026 | 9.30 | 9.82 | 9.22 | 9.68 | 9.68 | 1.57% | 88,171,394 |
| Aug 4, 2026 | 9.04 | 9.69 | 9.04 | 9.53 | 9.53 | 5.30% | 109,562,285 |
| Aug 3, 2026 | 8.85 | 9.26 | 8.69 | 9.05 | 9.05 | -0.55% | 107,299,005 |
| Jul 31, 2026 | 7.76 | 9.31 | 7.76 | 9.10 | 9.10 | 17.27% | 149,449,510 |