TSP Wind Power Group Co., Ltd. (SHE:300129)
China · Delayed Price · Currency is CNY 7.21
+0.01 (0.14%)
Aug 1, 2025, 2:45 PM CST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.18 | 7.27 | 7.18 | 7.21 | 7.21 | 0.14% | 9,032,200 |
| Jul 31, 2025 | 7.27 | 7.32 | 7.19 | 7.20 | 7.20 | -1.50% | 15,915,898 |
| Jul 30, 2025 | 7.27 | 7.33 | 7.23 | 7.31 | 7.31 | 0.69% | 17,634,039 |
| Jul 29, 2025 | 7.23 | 7.27 | 7.16 | 7.26 | 7.26 | 0.28% | 11,649,850 |
| Jul 28, 2025 | 7.22 | 7.27 | 7.20 | 7.24 | 7.24 | 0.14% | 9,845,100 |
| Jul 25, 2025 | 7.32 | 7.35 | 7.21 | 7.23 | 7.23 | -1.09% | 12,544,295 |
| Jul 24, 2025 | 7.22 | 7.31 | 7.22 | 7.31 | 7.31 | 0.97% | 15,510,900 |
| Jul 23, 2025 | 7.39 | 7.39 | 7.21 | 7.24 | 7.24 | -1.76% | 24,971,517 |
| Jul 22, 2025 | 7.43 | 7.43 | 7.30 | 7.37 | 7.37 | -0.94% | 25,885,212 |
| Jul 21, 2025 | 7.37 | 7.48 | 7.31 | 7.44 | 7.44 | -0.40% | 30,130,275 |
| Jul 18, 2025 | 7.24 | 7.53 | 7.18 | 7.47 | 7.47 | 3.32% | 45,417,130 |
| Jul 17, 2025 | 7.17 | 7.28 | 7.16 | 7.23 | 7.23 | -0.14% | 25,722,074 |
| Jul 16, 2025 | 7.36 | 7.46 | 7.15 | 7.24 | 7.24 | -3.34% | 48,416,697 |
| Jul 15, 2025 | 7.97 | 8.20 | 7.38 | 7.49 | 7.49 | 1.22% | 83,201,274 |
| Jul 14, 2025 | 7.20 | 7.53 | 7.14 | 7.40 | 7.40 | 3.06% | 38,867,547 |
| Jul 11, 2025 | 7.21 | 7.22 | 7.13 | 7.18 | 7.18 | -0.28% | 12,893,599 |
| Jul 10, 2025 | 7.19 | 7.24 | 7.14 | 7.20 | 7.20 | - | 13,445,649 |
| Jul 9, 2025 | 7.27 | 7.35 | 7.19 | 7.20 | 7.20 | -1.23% | 18,808,976 |
| Jul 8, 2025 | 7.15 | 7.32 | 7.10 | 7.29 | 7.29 | 2.39% | 24,432,525 |
| Jul 7, 2025 | 7.08 | 7.14 | 7.05 | 7.12 | 7.12 | 0.14% | 14,189,320 |
| Jul 4, 2025 | 7.40 | 7.45 | 7.10 | 7.11 | 7.11 | -5.07% | 38,693,953 |
| Jul 3, 2025 | 7.21 | 7.55 | 7.21 | 7.49 | 7.49 | 3.88% | 62,100,165 |
| Jul 2, 2025 | 7.46 | 7.62 | 7.14 | 7.21 | 7.21 | 1.41% | 48,658,318 |
| Jul 1, 2025 | 7.10 | 7.12 | 7.01 | 7.11 | 7.11 | - | 14,626,900 |
| Jun 30, 2025 | 7.02 | 7.13 | 7.00 | 7.11 | 7.11 | 1.86% | 23,797,317 |
| Jun 27, 2025 | 6.97 | 7.04 | 6.93 | 6.98 | 6.98 | -0.14% | 14,711,278 |
| Jun 26, 2025 | 7.00 | 7.12 | 6.96 | 6.99 | 6.99 | 0.29% | 25,792,740 |
| Jun 25, 2025 | 6.95 | 6.97 | 6.90 | 6.97 | 6.97 | 0.43% | 12,711,300 |
| Jun 24, 2025 | 6.89 | 6.94 | 6.78 | 6.94 | 6.94 | 1.46% | 13,988,757 |
| Jun 23, 2025 | 6.68 | 6.90 | 6.66 | 6.84 | 6.84 | 1.48% | 13,657,916 |
| Jun 20, 2025 | 6.74 | 6.88 | 6.69 | 6.74 | 6.74 | -0.59% | 16,509,903 |
| Jun 19, 2025 | 6.94 | 6.98 | 6.74 | 6.78 | 6.78 | -2.87% | 17,286,548 |
| Jun 18, 2025 | 6.96 | 7.01 | 6.88 | 6.98 | 6.98 | - | 12,460,136 |
| Jun 17, 2025 | 7.00 | 7.13 | 6.94 | 6.98 | 6.98 | -0.99% | 15,885,500 |
| Jun 16, 2025 | 6.82 | 7.08 | 6.79 | 7.05 | 7.05 | 3.07% | 26,594,948 |
| Jun 13, 2025 | 6.89 | 6.93 | 6.78 | 6.84 | 6.84 | -1.01% | 18,151,080 |
| Jun 12, 2025 | 6.99 | 7.00 | 6.89 | 6.91 | 6.91 | -1.71% | 18,769,468 |
| Jun 11, 2025 | 7.10 | 7.11 | 6.97 | 7.03 | 7.03 | -2.09% | 31,991,600 |
| Jun 10, 2025 | 7.01 | 7.18 | 6.87 | 7.18 | 7.18 | 2.57% | 44,818,162 |
| Jun 9, 2025 | 7.03 | 7.07 | 6.94 | 7.00 | 7.00 | -0.43% | 25,877,861 |
| Jun 6, 2025 | 7.18 | 7.33 | 7.01 | 7.03 | 7.03 | -3.57% | 40,668,067 |
| Jun 5, 2025 | 7.00 | 7.48 | 6.90 | 7.29 | 7.29 | 3.70% | 63,982,401 |
| Jun 4, 2025 | 7.00 | 7.25 | 7.00 | 7.03 | 7.03 | 0.86% | 47,428,794 |
| Jun 3, 2025 | 6.73 | 7.19 | 6.67 | 6.97 | 6.97 | 1.31% | 50,372,399 |
| May 30, 2025 | 6.52 | 7.30 | 6.44 | 6.88 | 6.88 | 7.00% | 63,779,304 |
| May 29, 2025 | 6.34 | 6.47 | 6.32 | 6.43 | 6.43 | 1.58% | 8,199,297 |
| May 28, 2025 | 6.33 | 6.38 | 6.32 | 6.33 | 6.33 | - | 6,253,200 |
| May 27, 2025 | 6.33 | 6.37 | 6.28 | 6.33 | 6.33 | -0.31% | 6,040,400 |
| May 26, 2025 | 6.32 | 6.39 | 6.30 | 6.35 | 6.35 | 0.32% | 6,901,700 |
| May 23, 2025 | 6.41 | 6.47 | 6.32 | 6.33 | 6.33 | -1.25% | 8,637,000 |