TSP Wind Power Group Co., Ltd. (SHE:300129)
China · Delayed Price · Currency is CNY 8.54
-0.02 (-0.23%)
Nov 7, 2025, 2:45 PM CST
TSP Wind Power Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.53 | 8.62 | 8.43 | 8.52 | 8.52 | -0.47% | 22,785,700 |
| Nov 6, 2025 | 8.61 | 8.69 | 8.51 | 8.56 | 8.56 | -1.27% | 35,991,634 |
| Nov 5, 2025 | 8.30 | 8.71 | 8.24 | 8.67 | 8.67 | 3.34% | 45,563,815 |
| Nov 4, 2025 | 8.56 | 8.59 | 8.33 | 8.39 | 8.39 | -2.21% | 25,009,965 |
| Nov 3, 2025 | 8.48 | 8.68 | 8.40 | 8.58 | 8.58 | 1.18% | 34,788,742 |
| Oct 31, 2025 | 8.56 | 8.77 | 8.43 | 8.48 | 8.48 | -1.51% | 47,952,385 |
| Oct 30, 2025 | 8.50 | 8.81 | 8.39 | 8.61 | 8.61 | 0.58% | 58,239,772 |
| Oct 29, 2025 | 8.46 | 8.56 | 8.26 | 8.56 | 8.56 | 0.82% | 53,875,550 |
| Oct 28, 2025 | 9.02 | 9.22 | 8.47 | 8.49 | 8.49 | 2.41% | 91,404,311 |
| Oct 27, 2025 | 8.65 | 8.66 | 8.24 | 8.29 | 8.29 | -2.59% | 53,878,457 |
| Oct 24, 2025 | 8.07 | 8.95 | 8.07 | 8.51 | 8.51 | 5.58% | 91,013,332 |
| Oct 23, 2025 | 7.91 | 8.14 | 7.81 | 8.06 | 8.06 | 1.51% | 31,274,530 |
| Oct 22, 2025 | 7.73 | 8.06 | 7.67 | 7.94 | 7.94 | 2.19% | 31,804,267 |
| Oct 21, 2025 | 7.80 | 7.95 | 7.70 | 7.77 | 7.77 | 0.39% | 20,285,297 |
| Oct 20, 2025 | 7.72 | 7.89 | 7.69 | 7.74 | 7.74 | 1.98% | 25,470,240 |
| Oct 17, 2025 | 8.04 | 8.09 | 7.57 | 7.59 | 7.59 | -6.53% | 41,190,114 |
| Oct 16, 2025 | 8.35 | 8.39 | 8.07 | 8.12 | 8.12 | -3.91% | 41,462,300 |
| Oct 15, 2025 | 8.19 | 8.46 | 8.05 | 8.45 | 8.45 | 3.94% | 50,607,317 |
| Oct 14, 2025 | 8.30 | 8.54 | 8.08 | 8.13 | 8.13 | -1.45% | 41,348,934 |
| Oct 13, 2025 | 8.00 | 8.39 | 7.98 | 8.25 | 8.25 | -1.20% | 34,003,612 |
| Oct 10, 2025 | 8.18 | 8.43 | 8.12 | 8.35 | 8.35 | 1.21% | 46,208,297 |
| Oct 9, 2025 | 8.10 | 8.37 | 7.99 | 8.25 | 8.25 | 2.10% | 43,905,180 |
| Sep 30, 2025 | 8.19 | 8.27 | 8.05 | 8.08 | 8.08 | -1.10% | 42,143,100 |
| Sep 29, 2025 | 8.26 | 8.47 | 8.13 | 8.17 | 8.17 | 0.62% | 76,698,101 |
| Sep 26, 2025 | 7.77 | 8.23 | 7.75 | 8.12 | 8.12 | 4.10% | 77,247,521 |
| Sep 25, 2025 | 7.68 | 7.90 | 7.66 | 7.80 | 7.80 | 1.30% | 29,888,227 |
| Sep 24, 2025 | 7.60 | 7.78 | 7.55 | 7.70 | 7.70 | 0.52% | 18,650,595 |
| Sep 23, 2025 | 7.66 | 7.89 | 7.43 | 7.66 | 7.66 | -0.13% | 27,028,940 |
| Sep 22, 2025 | 7.70 | 7.73 | 7.57 | 7.67 | 7.67 | -0.78% | 18,508,700 |
| Sep 19, 2025 | 7.78 | 7.94 | 7.70 | 7.73 | 7.73 | -1.40% | 26,550,143 |
| Sep 18, 2025 | 7.74 | 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 |