Tianjin Pengling Group Co.,Ltd (SHE:300375)
China · Delayed Price · Currency is CNY 4.960
+0.030 (0.61%)
May 13, 2026, 3:04 PM CST
SHE:300375 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.94 | 4.99 | 4.89 | 4.96 | 4.96 | 0.61% | 13,646,890 |
| May 12, 2026 | 4.99 | 5.02 | 4.92 | 4.93 | 4.93 | -1.20% | 14,066,620 |
| May 11, 2026 | 5.00 | 5.00 | 4.93 | 4.99 | 4.99 | -0.20% | 18,832,225 |
| May 8, 2026 | 4.92 | 5.00 | 4.88 | 5.00 | 5.00 | 1.83% | 18,104,808 |
| May 7, 2026 | 4.91 | 4.93 | 4.88 | 4.91 | 4.91 | 0.41% | 12,645,785 |
| May 6, 2026 | 4.81 | 4.91 | 4.81 | 4.89 | 4.89 | 1.66% | 14,862,907 |
| Apr 30, 2026 | 4.79 | 4.84 | 4.77 | 4.81 | 4.81 | -0.21% | 10,776,821 |
| Apr 29, 2026 | 4.72 | 4.84 | 4.67 | 4.82 | 4.82 | 1.47% | 15,502,760 |
| Apr 28, 2026 | 4.79 | 4.82 | 4.73 | 4.75 | 4.75 | -1.86% | 11,292,700 |
| Apr 27, 2026 | 4.79 | 4.84 | 4.66 | 4.84 | 4.84 | 1.04% | 14,713,293 |
| Apr 24, 2026 | 4.77 | 4.82 | 4.70 | 4.79 | 4.79 | 0.42% | 12,218,897 |
| Apr 23, 2026 | 4.91 | 4.92 | 4.75 | 4.77 | 4.77 | -2.85% | 14,819,000 |
| Apr 22, 2026 | 4.92 | 4.92 | 4.83 | 4.91 | 4.91 | - | 9,829,000 |
| Apr 21, 2026 | 4.90 | 4.92 | 4.83 | 4.91 | 4.91 | - | 11,796,000 |
| Apr 20, 2026 | 4.86 | 4.91 | 4.84 | 4.91 | 4.91 | 0.82% | 8,184,100 |
| Apr 17, 2026 | 4.87 | 4.90 | 4.80 | 4.87 | 4.87 | -0.41% | 10,753,100 |
| Apr 16, 2026 | 4.80 | 4.91 | 4.80 | 4.89 | 4.89 | 1.87% | 12,376,610 |
| Apr 15, 2026 | 4.91 | 4.93 | 4.78 | 4.80 | 4.80 | -1.84% | 11,372,310 |
| Apr 14, 2026 | 4.89 | 4.89 | 4.83 | 4.89 | 4.89 | 0.62% | 8,344,461 |
| Apr 13, 2026 | 4.88 | 4.91 | 4.82 | 4.86 | 4.86 | -0.82% | 8,342,900 |
| Apr 10, 2026 | 4.84 | 4.93 | 4.83 | 4.90 | 4.90 | 1.87% | 11,133,730 |
| Apr 9, 2026 | 4.84 | 4.88 | 4.77 | 4.81 | 4.81 | -1.43% | 11,318,300 |
| Apr 8, 2026 | 4.80 | 4.89 | 4.77 | 4.88 | 4.88 | 3.83% | 13,988,800 |
| Apr 7, 2026 | 4.58 | 4.73 | 4.58 | 4.70 | 4.70 | 3.07% | 11,982,900 |
| Apr 3, 2026 | 4.77 | 4.79 | 4.55 | 4.56 | 4.56 | -3.80% | 12,238,517 |
| Apr 2, 2026 | 4.85 | 4.89 | 4.70 | 4.74 | 4.74 | -2.27% | 13,555,800 |
| Apr 1, 2026 | 4.87 | 4.88 | 4.79 | 4.85 | 4.85 | 1.46% | 9,981,648 |
| Mar 31, 2026 | 4.87 | 4.94 | 4.78 | 4.78 | 4.78 | -1.85% | 11,702,370 |
| Mar 30, 2026 | 4.79 | 4.87 | 4.76 | 4.87 | 4.87 | - | 10,247,200 |
| Mar 27, 2026 | 4.74 | 4.87 | 4.70 | 4.87 | 4.87 | 1.67% | 11,237,100 |
| Mar 26, 2026 | 4.87 | 4.93 | 4.75 | 4.79 | 4.79 | -1.64% | 14,243,740 |
| Mar 25, 2026 | 4.85 | 4.93 | 4.85 | 4.87 | 4.87 | 0.83% | 14,559,810 |
| Mar 24, 2026 | 4.80 | 4.84 | 4.65 | 4.83 | 4.83 | 3.87% | 18,313,400 |
| Mar 23, 2026 | 4.86 | 4.96 | 4.61 | 4.65 | 4.65 | -6.25% | 23,680,800 |
| Mar 20, 2026 | 5.22 | 5.23 | 4.95 | 4.96 | 4.96 | -4.25% | 20,706,510 |
| Mar 19, 2026 | 5.26 | 5.30 | 5.16 | 5.18 | 5.18 | -3.00% | 15,206,300 |
| Mar 18, 2026 | 5.26 | 5.35 | 5.24 | 5.34 | 5.34 | 1.91% | 10,274,800 |
| Mar 17, 2026 | 5.44 | 5.46 | 5.23 | 5.24 | 5.24 | -3.32% | 16,885,900 |
| Mar 16, 2026 | 5.38 | 5.43 | 5.33 | 5.42 | 5.42 | 0.74% | 14,151,760 |
| Mar 13, 2026 | 5.44 | 5.51 | 5.37 | 5.38 | 5.38 | -1.28% | 16,111,130 |
| Mar 12, 2026 | 5.55 | 5.57 | 5.43 | 5.45 | 5.45 | -2.15% | 17,897,300 |
| Mar 11, 2026 | 5.63 | 5.65 | 5.53 | 5.57 | 5.57 | -0.36% | 16,533,500 |
| Mar 10, 2026 | 5.58 | 5.65 | 5.57 | 5.59 | 5.59 | 1.64% | 17,571,330 |
| Mar 9, 2026 | 5.51 | 5.53 | 5.37 | 5.50 | 5.50 | -1.43% | 19,534,540 |
| Mar 6, 2026 | 5.53 | 5.61 | 5.50 | 5.58 | 5.58 | 0.54% | 14,717,300 |
| Mar 5, 2026 | 5.52 | 5.66 | 5.51 | 5.55 | 5.55 | 2.59% | 24,143,450 |
| Mar 4, 2026 | 5.35 | 5.49 | 5.32 | 5.41 | 5.41 | 0.56% | 19,435,260 |
| Mar 3, 2026 | 5.69 | 5.70 | 5.36 | 5.38 | 5.38 | -5.28% | 32,817,740 |
| Mar 2, 2026 | 5.78 | 5.88 | 5.64 | 5.68 | 5.68 | -4.05% | 32,466,270 |
| Feb 27, 2026 | 6.00 | 6.10 | 5.89 | 5.92 | 5.92 | -1.17% | 31,511,280 |