Guangdong Tloong Technology Group Co.,Ltd (SHE:300063)
China · Delayed Price · Currency is CNY 9.50
-0.27 (-2.76%)
At close: Aug 14, 2026
SHE:300063 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 7.82 | 8.30 | 7.72 | 7.76 | 7.76 | -1.40% | 50,333,899 |
| Jul 29, 2026 | 7.77 | 7.91 | 7.61 | 7.87 | 7.87 | 1.94% | 32,044,200 |
| Jul 28, 2026 | 7.60 | 7.92 | 7.60 | 7.72 | 7.72 | 0.39% | 28,698,400 |
| Jul 27, 2026 | 7.32 | 7.70 | 7.24 | 7.69 | 7.69 | 5.05% | 33,204,300 |
| Jul 24, 2026 | 7.71 | 7.73 | 7.32 | 7.32 | 7.32 | -5.91% | 29,328,000 |
| Jul 23, 2026 | 7.52 | 7.78 | 7.50 | 7.78 | 7.78 | 2.64% | 23,830,768 |
| Jul 22, 2026 | 7.76 | 7.82 | 7.55 | 7.58 | 7.58 | -3.44% | 27,257,968 |
| Jul 21, 2026 | 7.68 | 7.85 | 7.18 | 7.85 | 7.85 | 2.21% | 39,442,598 |
| Jul 20, 2026 | 7.74 | 7.96 | 7.45 | 7.68 | 7.68 | -0.26% | 34,610,788 |
| Jul 17, 2026 | 8.12 | 8.36 | 7.66 | 7.70 | 7.70 | -5.87% | 45,398,361 |
| Jul 16, 2026 | 7.99 | 8.33 | 7.87 | 8.18 | 8.18 | 2.51% | 43,731,950 |
| Jul 15, 2026 | 7.86 | 8.15 | 7.77 | 7.98 | 7.98 | 1.53% | 31,863,200 |
| Jul 14, 2026 | 7.92 | 8.00 | 7.55 | 7.86 | 7.86 | -1.13% | 32,247,890 |
| Jul 13, 2026 | 8.43 | 8.59 | 7.92 | 7.95 | 7.95 | -6.47% | 43,605,300 |
| Jul 10, 2026 | 8.00 | 9.02 | 7.85 | 8.50 | 8.50 | 4.55% | 74,303,620 |
| Jul 9, 2026 | 7.79 | 8.23 | 7.69 | 8.13 | 8.13 | 3.83% | 45,283,810 |
| Jul 8, 2026 | 7.91 | 8.01 | 7.71 | 7.83 | 7.83 | -1.01% | 27,647,100 |
| Jul 7, 2026 | 8.14 | 8.29 | 7.88 | 7.91 | 7.91 | -3.06% | 26,914,350 |
| Jul 6, 2026 | 8.40 | 8.62 | 8.15 | 8.16 | 8.16 | -3.32% | 35,508,849 |
| Jul 3, 2026 | 8.90 | 8.92 | 8.33 | 8.44 | 8.44 | -6.12% | 56,128,020 |
| Jul 2, 2026 | 9.29 | 9.59 | 8.86 | 8.99 | 8.99 | 1.58% | 87,038,510 |
| Jul 1, 2026 | 8.63 | 9.04 | 8.54 | 8.85 | 8.85 | 1.96% | 29,968,550 |
| Jun 30, 2026 | 8.57 | 8.74 | 8.41 | 8.68 | 8.68 | 1.28% | 23,615,705 |
| Jun 29, 2026 | 8.61 | 8.84 | 8.45 | 8.57 | 8.57 | -0.46% | 25,882,700 |
| Jun 26, 2026 | 8.83 | 8.94 | 8.48 | 8.61 | 8.61 | -3.04% | 31,857,761 |
| Jun 25, 2026 | 9.09 | 9.17 | 8.82 | 8.88 | 8.88 | -3.27% | 35,010,203 |
| Jun 24, 2026 | 9.20 | 9.31 | 9.01 | 9.18 | 9.18 | -0.76% | 25,323,700 |
| Jun 23, 2026 | 9.68 | 9.72 | 9.19 | 9.25 | 9.25 | -5.52% | 37,913,605 |
| Jun 22, 2026 | 9.31 | 9.80 | 9.23 | 9.79 | 9.79 | 3.60% | 43,923,605 |
| Jun 18, 2026 | 9.39 | 9.63 | 9.23 | 9.45 | 9.45 | 0.32% | 28,533,700 |
| Jun 17, 2026 | 9.50 | 9.55 | 9.33 | 9.42 | 9.42 | -1.87% | 23,271,099 |
| Jun 16, 2026 | 9.50 | 9.65 | 9.32 | 9.60 | 9.60 | 0.31% | 29,329,850 |
| Jun 15, 2026 | 9.40 | 9.63 | 9.32 | 9.57 | 9.57 | 3.57% | 27,363,650 |
| Jun 12, 2026 | 9.35 | 9.45 | 9.19 | 9.24 | 9.24 | 0.43% | 24,786,300 |
| Jun 11, 2026 | 9.36 | 9.36 | 9.01 | 9.20 | 9.20 | -2.75% | 32,949,550 |
| Jun 10, 2026 | 9.66 | 9.83 | 9.33 | 9.46 | 9.46 | -3.07% | 31,635,050 |
| Jun 9, 2026 | 9.70 | 9.81 | 9.43 | 9.76 | 9.76 | 1.46% | 30,406,020 |
| Jun 8, 2026 | 9.47 | 9.94 | 9.38 | 9.62 | 9.62 | -1.94% | 31,280,820 |
| Jun 5, 2026 | 9.98 | 10.16 | 9.60 | 9.81 | 9.81 | -0.51% | 35,068,900 |