Tianjin Pengling Group Co.,Ltd (SHE:300375)
China · Delayed Price · Currency is CNY 5.65
+0.40 (7.62%)
Jan 28, 2026, 3:04 PM CST
SHE:300375 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 5.24 | 5.86 | 5.24 | 5.65 | 5.65 | 7.62% | 102,156,900 |
| Jan 27, 2026 | 5.26 | 5.29 | 5.11 | 5.25 | 5.25 | -0.57% | 30,812,950 |
| Jan 26, 2026 | 5.60 | 5.60 | 5.24 | 5.28 | 5.28 | -7.04% | 72,357,250 |
| Jan 23, 2026 | 5.59 | 5.70 | 5.59 | 5.68 | 5.68 | 1.25% | 27,718,730 |
| Jan 22, 2026 | 5.59 | 5.65 | 5.54 | 5.61 | 5.61 | 0.18% | 25,252,900 |
| Jan 21, 2026 | 5.42 | 5.63 | 5.37 | 5.60 | 5.60 | 2.38% | 38,114,738 |
| Jan 20, 2026 | 5.50 | 5.58 | 5.43 | 5.47 | 5.47 | -0.91% | 27,318,180 |
| Jan 19, 2026 | 5.48 | 5.54 | 5.45 | 5.52 | 5.52 | 0.36% | 30,931,190 |
| Jan 16, 2026 | 5.44 | 5.54 | 5.37 | 5.50 | 5.50 | 1.48% | 31,791,377 |
| Jan 15, 2026 | 5.46 | 5.52 | 5.37 | 5.42 | 5.42 | -1.45% | 25,728,925 |
| Jan 14, 2026 | 5.52 | 5.63 | 5.42 | 5.50 | 5.50 | -0.90% | 42,427,950 |
| Jan 13, 2026 | 5.74 | 5.78 | 5.50 | 5.55 | 5.55 | -3.31% | 45,772,100 |
| Jan 12, 2026 | 5.55 | 5.89 | 5.53 | 5.74 | 5.74 | 4.74% | 66,718,149 |
| Jan 9, 2026 | 5.71 | 5.74 | 5.42 | 5.48 | 5.48 | -2.14% | 63,588,340 |
| Jan 8, 2026 | 5.18 | 5.70 | 5.15 | 5.60 | 5.60 | 7.90% | 77,444,920 |
| Jan 7, 2026 | 5.33 | 5.34 | 5.15 | 5.19 | 5.19 | -2.99% | 35,538,820 |
| Jan 6, 2026 | 5.26 | 5.41 | 5.24 | 5.35 | 5.35 | 1.52% | 29,017,080 |
| Jan 5, 2026 | 5.27 | 5.30 | 5.18 | 5.27 | 5.27 | 0.19% | 28,693,630 |
| Dec 31, 2025 | 5.38 | 5.42 | 5.22 | 5.26 | 5.26 | -2.23% | 24,656,400 |
| Dec 30, 2025 | 5.30 | 5.42 | 5.27 | 5.38 | 5.38 | 0.94% | 19,832,940 |
| Dec 29, 2025 | 5.40 | 5.41 | 5.31 | 5.33 | 5.33 | -1.48% | 19,667,330 |
| Dec 26, 2025 | 5.55 | 5.57 | 5.39 | 5.41 | 5.41 | -2.52% | 29,731,360 |
| Dec 25, 2025 | 5.40 | 5.59 | 5.35 | 5.55 | 5.55 | 2.78% | 27,048,200 |
| Dec 24, 2025 | 5.31 | 5.44 | 5.26 | 5.40 | 5.40 | 2.08% | 17,949,700 |
| Dec 23, 2025 | 5.39 | 5.42 | 5.26 | 5.29 | 5.29 | -2.04% | 23,556,900 |
| Dec 22, 2025 | 5.46 | 5.59 | 5.38 | 5.40 | 5.40 | -1.28% | 31,319,280 |
| Dec 19, 2025 | 5.29 | 5.55 | 5.29 | 5.47 | 5.47 | 3.21% | 32,696,074 |
| Dec 18, 2025 | 5.20 | 5.42 | 5.18 | 5.30 | 5.30 | 0.95% | 31,179,630 |
| Dec 17, 2025 | 5.36 | 5.42 | 5.11 | 5.25 | 5.25 | -2.23% | 39,737,650 |
| Dec 16, 2025 | 5.64 | 5.68 | 5.35 | 5.37 | 5.37 | -4.45% | 41,470,290 |
| Dec 15, 2025 | 5.73 | 5.85 | 5.59 | 5.62 | 5.62 | -2.60% | 40,057,280 |
| Dec 12, 2025 | 6.03 | 6.12 | 5.70 | 5.77 | 5.77 | -6.03% | 82,602,480 |
| Dec 11, 2025 | 5.87 | 6.30 | 5.86 | 6.14 | 6.14 | 2.68% | 117,544,691 |
| Dec 10, 2025 | 5.59 | 6.06 | 5.57 | 5.98 | 5.98 | 6.22% | 110,307,537 |
| Dec 9, 2025 | 5.40 | 5.94 | 5.40 | 5.63 | 5.63 | 3.68% | 88,392,160 |
| Dec 8, 2025 | 5.29 | 5.49 | 5.25 | 5.43 | 5.43 | 2.84% | 31,867,240 |
| Dec 5, 2025 | 5.19 | 5.29 | 5.14 | 5.28 | 5.28 | 1.34% | 16,913,480 |
| Dec 4, 2025 | 5.32 | 5.40 | 5.20 | 5.21 | 5.21 | -2.07% | 22,722,910 |
| Dec 3, 2025 | 5.41 | 5.55 | 5.26 | 5.32 | 5.32 | 0.76% | 32,586,330 |
| Dec 2, 2025 | 5.32 | 5.32 | 5.23 | 5.28 | 5.28 | -0.75% | 13,317,880 |
| Dec 1, 2025 | 5.27 | 5.36 | 5.23 | 5.32 | 5.32 | 0.95% | 25,405,670 |
| Nov 28, 2025 | 5.19 | 5.31 | 5.14 | 5.27 | 5.27 | 1.93% | 23,555,810 |
| Nov 27, 2025 | 5.15 | 5.23 | 5.15 | 5.17 | 5.17 | 0.39% | 11,977,820 |
| Nov 26, 2025 | 5.16 | 5.28 | 5.13 | 5.15 | 5.15 | -0.19% | 14,708,080 |
| Nov 25, 2025 | 5.12 | 5.22 | 5.11 | 5.16 | 5.16 | 0.98% | 13,705,800 |
| Nov 24, 2025 | 5.06 | 5.14 | 5.02 | 5.11 | 5.11 | 1.39% | 13,187,430 |
| Nov 21, 2025 | 5.13 | 5.21 | 5.01 | 5.04 | 5.04 | -2.51% | 21,457,370 |
| Nov 20, 2025 | 5.35 | 5.35 | 5.15 | 5.17 | 5.17 | -3.00% | 25,505,680 |
| Nov 19, 2025 | 5.29 | 5.41 | 5.17 | 5.33 | 5.33 | 0.95% | 32,731,400 |
| Nov 18, 2025 | 5.33 | 5.36 | 5.26 | 5.28 | 5.28 | -1.49% | 13,057,870 |