Tianjin Pengling Group Co.,Ltd (SHE:300375)
China · Delayed Price · Currency is CNY 4.130
+0.050 (1.23%)
Sep 14, 2026, 3:04 PM CST
SHE:300375 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 4.06 | 4.17 | 4.03 | 4.13 | - | 1.23% | 6,275,199 |
| Sep 11, 2026 | 4.16 | 4.16 | 4.04 | 4.08 | 4.08 | -2.16% | 8,285,100 |
| Sep 10, 2026 | 4.21 | 4.21 | 4.16 | 4.17 | 4.17 | -1.18% | 6,176,900 |
| Sep 9, 2026 | 4.25 | 4.26 | 4.21 | 4.22 | 4.22 | -0.47% | 6,620,500 |
| Sep 8, 2026 | 4.20 | 4.26 | 4.19 | 4.24 | 4.24 | 0.95% | 7,531,500 |
| Sep 7, 2026 | 4.20 | 4.25 | 4.19 | 4.20 | 4.20 | -0.47% | 7,997,200 |
| Sep 4, 2026 | 4.25 | 4.32 | 4.19 | 4.22 | 4.22 | -0.47% | 13,153,500 |
| Sep 3, 2026 | 4.30 | 4.36 | 4.22 | 4.24 | 4.24 | -1.40% | 11,405,060 |
| Sep 2, 2026 | 4.25 | 4.31 | 4.21 | 4.30 | 4.30 | 0.70% | 12,133,500 |
| Sep 1, 2026 | 4.22 | 4.29 | 4.22 | 4.27 | 4.27 | 0.95% | 10,220,000 |
| Aug 31, 2026 | 4.20 | 4.25 | 4.17 | 4.23 | 4.23 | 0.24% | 10,665,800 |
| Aug 28, 2026 | 4.13 | 4.28 | 4.13 | 4.22 | 4.22 | 2.18% | 21,367,954 |
| Aug 27, 2026 | 4.06 | 4.13 | 4.03 | 4.13 | 4.13 | 1.72% | 8,757,393 |
| Aug 26, 2026 | 4.06 | 4.09 | 4.02 | 4.06 | 4.06 | -0.25% | 8,730,528 |
| Aug 25, 2026 | 3.96 | 4.07 | 3.91 | 4.07 | 4.07 | 2.78% | 11,199,649 |
| Aug 24, 2026 | 4.01 | 4.03 | 3.90 | 3.96 | 3.96 | -0.50% | 8,910,200 |
| Aug 21, 2026 | 3.97 | 4.03 | 3.88 | 3.98 | 3.98 | 0.25% | 10,867,148 |
| Aug 20, 2026 | 3.92 | 3.99 | 3.89 | 3.97 | 3.97 | 2.06% | 9,160,300 |
| Aug 19, 2026 | 3.97 | 4.01 | 3.86 | 3.89 | 3.89 | -2.99% | 11,948,582 |
| Aug 18, 2026 | 4.02 | 4.05 | 3.99 | 4.01 | 4.01 | -0.50% | 9,251,700 |
| Aug 17, 2026 | 3.96 | 4.04 | 3.91 | 4.03 | 4.03 | 1.77% | 10,131,087 |
| Aug 14, 2026 | 3.97 | 4.01 | 3.92 | 3.96 | 3.96 | -0.50% | 8,517,000 |
| Aug 13, 2026 | 4.04 | 4.05 | 3.97 | 3.98 | 3.98 | -1.73% | 10,442,300 |
| Aug 12, 2026 | 4.03 | 4.05 | 3.98 | 4.05 | 4.05 | 1.50% | 11,280,100 |
| Aug 11, 2026 | 3.99 | 4.02 | 3.93 | 3.99 | 3.99 | -0.25% | 7,993,500 |
| Aug 10, 2026 | 3.93 | 4.01 | 3.89 | 4.00 | 4.00 | 2.04% | 10,830,200 |
| Aug 7, 2026 | 3.96 | 3.97 | 3.87 | 3.92 | 3.92 | -1.01% | 8,103,700 |
| Aug 6, 2026 | 3.97 | 4.01 | 3.87 | 3.96 | 3.96 | -0.25% | 9,066,000 |
| Aug 5, 2026 | 3.96 | 4.02 | 3.94 | 3.97 | 3.97 | -0.25% | 9,534,000 |
| Aug 4, 2026 | 3.97 | 4.00 | 3.92 | 3.98 | 3.98 | 1.02% | 8,150,100 |
| Aug 3, 2026 | 3.87 | 3.96 | 3.83 | 3.94 | 3.94 | 1.55% | 9,322,169 |
| Jul 31, 2026 | 3.83 | 3.91 | 3.82 | 3.88 | 3.88 | 2.37% | 8,536,524 |
| Jul 30, 2026 | 3.82 | 3.89 | 3.77 | 3.79 | 3.79 | -1.81% | 8,270,100 |
| Jul 29, 2026 | 3.81 | 3.88 | 3.80 | 3.86 | 3.86 | 1.31% | 7,909,730 |
| Jul 28, 2026 | 3.73 | 3.83 | 3.73 | 3.81 | 3.81 | 1.06% | 5,892,722 |
| Jul 27, 2026 | 3.68 | 3.79 | 3.65 | 3.77 | 3.77 | 2.72% | 7,504,634 |
| Jul 24, 2026 | 3.73 | 3.73 | 3.64 | 3.67 | 3.67 | -2.13% | 6,582,200 |
| Jul 23, 2026 | 3.64 | 3.76 | 3.64 | 3.75 | 3.75 | 2.74% | 7,229,846 |
| Jul 22, 2026 | 3.70 | 3.75 | 3.63 | 3.65 | 3.65 | -1.88% | 7,496,300 |
| Jul 21, 2026 | 3.71 | 3.74 | 3.58 | 3.72 | 3.72 | - | 9,677,753 |
| Jul 20, 2026 | 3.80 | 3.86 | 3.66 | 3.72 | 3.72 | -1.33% | 9,552,077 |
| Jul 17, 2026 | 3.89 | 3.93 | 3.76 | 3.77 | 3.77 | -3.08% | 9,938,400 |
| Jul 16, 2026 | 3.84 | 3.95 | 3.81 | 3.89 | 3.89 | 0.52% | 9,034,650 |
| Jul 15, 2026 | 3.83 | 3.94 | 3.80 | 3.87 | 3.87 | 0.78% | 9,427,000 |
| Jul 14, 2026 | 3.75 | 3.85 | 3.74 | 3.84 | 3.84 | 2.13% | 6,636,909 |
| Jul 13, 2026 | 3.89 | 3.92 | 3.75 | 3.76 | 3.76 | -4.08% | 9,004,800 |
| Jul 10, 2026 | 3.90 | 4.00 | 3.82 | 3.92 | 3.92 | 1.55% | 8,765,634 |
| Jul 9, 2026 | 3.87 | 3.92 | 3.80 | 3.86 | 3.86 | -0.52% | 7,869,426 |
| Jul 8, 2026 | 3.90 | 3.92 | 3.80 | 3.88 | 3.88 | -0.26% | 6,336,354 |
| Jul 7, 2026 | 4.05 | 4.07 | 3.88 | 3.89 | 3.89 | -3.71% | 11,244,130 |