TSP Wind Power Group Co., Ltd. (SHE:300129)
China · Delayed Price · Currency is CNY 7.81
+0.04 (0.51%)
Sep 18, 2025, 2:45 PM CST
TSP Wind Power Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 7.73 | 8.01 | 7.65 | 7.84 | 7.84 | 0.90% | 51,274,395 |
| Sep 17, 2025 | 7.53 | 7.80 | 7.47 | 7.77 | 7.77 | 3.19% | 30,321,680 |
| Sep 16, 2025 | 7.52 | 7.55 | 7.40 | 7.53 | 7.53 | 0.13% | 15,222,413 |
| Sep 15, 2025 | 7.60 | 7.70 | 7.51 | 7.52 | 7.52 | -1.57% | 16,657,867 |
| Sep 12, 2025 | 7.73 | 7.76 | 7.61 | 7.64 | 7.64 | -1.29% | 14,990,685 |
| Sep 11, 2025 | 7.68 | 7.75 | 7.58 | 7.74 | 7.74 | 0.91% | 19,658,802 |
| Sep 10, 2025 | 7.76 | 7.80 | 7.62 | 7.67 | 7.67 | -1.54% | 18,014,890 |
| Sep 9, 2025 | 7.85 | 7.95 | 7.75 | 7.79 | 7.79 | -1.14% | 23,580,519 |
| Sep 8, 2025 | 7.93 | 7.96 | 7.76 | 7.88 | 7.88 | -0.38% | 38,177,999 |
| Sep 5, 2025 | 7.42 | 7.91 | 7.38 | 7.91 | 7.91 | 6.89% | 60,627,806 |
| Sep 4, 2025 | 7.39 | 7.56 | 7.28 | 7.40 | 7.40 | 0.14% | 22,857,664 |
| Sep 3, 2025 | 7.36 | 7.47 | 7.26 | 7.39 | 7.39 | 0.68% | 21,398,923 |
| Sep 2, 2025 | 7.42 | 7.44 | 7.25 | 7.34 | 7.34 | -1.08% | 18,427,400 |
| Sep 1, 2025 | 7.49 | 7.57 | 7.40 | 7.42 | 7.42 | -1.59% | 18,967,848 |
| Aug 29, 2025 | 7.65 | 7.66 | 7.53 | 7.54 | 7.54 | -1.57% | 18,462,200 |
| Aug 28, 2025 | 7.49 | 7.72 | 7.42 | 7.66 | 7.66 | 1.86% | 34,334,210 |
| Aug 27, 2025 | 7.75 | 7.79 | 7.52 | 7.52 | 7.52 | -2.97% | 31,743,470 |
| Aug 26, 2025 | 7.75 | 7.82 | 7.67 | 7.75 | 7.75 | -0.64% | 27,889,300 |
| Aug 25, 2025 | 7.67 | 7.83 | 7.64 | 7.80 | 7.80 | 2.36% | 39,564,674 |
| Aug 22, 2025 | 7.65 | 7.70 | 7.54 | 7.62 | 7.62 | 0.79% | 22,163,516 |
| Aug 21, 2025 | 7.63 | 7.65 | 7.52 | 7.56 | 7.56 | -1.05% | 25,050,516 |
| Aug 20, 2025 | 7.68 | 7.78 | 7.54 | 7.64 | 7.64 | - | 22,132,879 |
| Aug 19, 2025 | 7.64 | 7.71 | 7.61 | 7.64 | 7.58 | -0.26% | 18,061,270 |
| Aug 18, 2025 | 7.64 | 7.72 | 7.61 | 7.66 | 7.60 | -0.26% | 24,242,800 |
| Aug 15, 2025 | 7.42 | 7.76 | 7.42 | 7.68 | 7.62 | 3.09% | 32,760,310 |
| Aug 14, 2025 | 7.56 | 7.61 | 7.42 | 7.45 | 7.39 | -1.84% | 21,083,930 |
| Aug 13, 2025 | 7.59 | 7.67 | 7.55 | 7.59 | 7.53 | -0.13% | 18,323,299 |
| Aug 12, 2025 | 7.62 | 7.70 | 7.57 | 7.60 | 7.54 | -1.30% | 26,136,230 |
| Aug 11, 2025 | 7.53 | 7.76 | 7.50 | 7.70 | 7.64 | 2.12% | 38,882,404 |
| Aug 8, 2025 | 7.40 | 7.69 | 7.37 | 7.54 | 7.48 | 1.75% | 51,353,186 |
| Aug 7, 2025 | 7.29 | 7.44 | 7.22 | 7.41 | 7.35 | 1.65% | 30,774,750 |
| Aug 6, 2025 | 7.27 | 7.30 | 7.24 | 7.29 | 7.23 | 0.28% | 14,995,932 |
| Aug 5, 2025 | 7.26 | 7.28 | 7.22 | 7.27 | 7.21 | 0.55% | 8,841,592 |
| Aug 4, 2025 | 7.20 | 7.24 | 7.14 | 7.23 | 7.17 | 0.28% | 8,005,077 |
| Aug 1, 2025 | 7.18 | 7.27 | 7.18 | 7.21 | 7.15 | 0.14% | 9,032,200 |
| Jul 31, 2025 | 7.27 | 7.32 | 7.19 | 7.20 | 7.14 | -1.50% | 15,915,898 |
| Jul 30, 2025 | 7.27 | 7.33 | 7.23 | 7.31 | 7.25 | 0.69% | 17,634,039 |
| Jul 29, 2025 | 7.23 | 7.27 | 7.16 | 7.26 | 7.20 | 0.28% | 11,649,850 |
| Jul 28, 2025 | 7.22 | 7.27 | 7.20 | 7.24 | 7.18 | 0.14% | 9,845,100 |
| Jul 25, 2025 | 7.32 | 7.35 | 7.21 | 7.23 | 7.17 | -1.09% | 12,544,295 |
| Jul 24, 2025 | 7.22 | 7.31 | 7.22 | 7.31 | 7.25 | 0.97% | 15,510,900 |
| Jul 23, 2025 | 7.39 | 7.39 | 7.21 | 7.24 | 7.18 | -1.76% | 24,626,017 |
| Jul 22, 2025 | 7.43 | 7.43 | 7.30 | 7.37 | 7.31 | -0.94% | 25,885,212 |
| Jul 21, 2025 | 7.37 | 7.48 | 7.31 | 7.44 | 7.38 | -0.40% | 30,130,275 |
| Jul 18, 2025 | 7.24 | 7.53 | 7.18 | 7.47 | 7.41 | 3.32% | 45,417,130 |
| Jul 17, 2025 | 7.17 | 7.28 | 7.16 | 7.23 | 7.17 | -0.14% | 25,722,074 |
| Jul 16, 2025 | 7.36 | 7.46 | 7.15 | 7.24 | 7.18 | -3.34% | 48,416,697 |
| Jul 15, 2025 | 7.97 | 8.20 | 7.38 | 7.49 | 7.43 | 1.22% | 83,201,274 |
| Jul 14, 2025 | 7.20 | 7.53 | 7.14 | 7.40 | 7.34 | 3.06% | 38,867,547 |
| Jul 11, 2025 | 7.21 | 7.22 | 7.13 | 7.18 | 7.12 | -0.28% | 12,893,599 |