Tianjin Pengling Group Co.,Ltd (SHE:300375)
China · Delayed Price · Currency is CNY 4.300
-0.020 (-0.46%)
Jun 3, 2026, 1:05 PM CST
SHE:300375 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.44 | 4.44 | 4.27 | 4.32 | 4.32 | -2.04% | 10,811,400 |
| Jun 1, 2026 | 4.27 | 4.45 | 4.25 | 4.41 | 4.41 | 2.80% | 12,228,100 |
| May 29, 2026 | 4.46 | 4.47 | 4.27 | 4.29 | 4.29 | -3.38% | 14,102,680 |
| May 28, 2026 | 4.43 | 4.51 | 4.30 | 4.44 | 4.44 | 0.91% | 13,735,900 |
| May 27, 2026 | 4.59 | 4.61 | 4.40 | 4.40 | 4.40 | -4.14% | 14,111,850 |
| May 26, 2026 | 4.72 | 4.76 | 4.53 | 4.59 | 4.59 | -3.16% | 19,186,100 |
| May 25, 2026 | 4.89 | 4.91 | 4.71 | 4.74 | 4.74 | -2.67% | 19,479,910 |
| May 22, 2026 | 4.81 | 4.92 | 4.72 | 4.87 | 4.87 | 2.10% | 16,660,300 |
| May 21, 2026 | 4.92 | 4.97 | 4.77 | 4.77 | 4.77 | -2.85% | 20,077,030 |
| May 20, 2026 | 5.03 | 5.05 | 4.89 | 4.91 | 4.91 | -3.16% | 24,440,600 |
| May 19, 2026 | 4.97 | 5.13 | 4.95 | 5.07 | 5.07 | 2.01% | 38,054,320 |
| May 18, 2026 | 4.94 | 4.97 | 4.84 | 4.97 | 4.97 | 0.20% | 27,642,073 |
| May 15, 2026 | 4.89 | 5.10 | 4.86 | 4.96 | 4.96 | 2.06% | 29,013,210 |
| May 14, 2026 | 4.98 | 4.99 | 4.86 | 4.86 | 4.86 | -2.02% | 18,121,400 |
| 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% | 18,827,520 |
| May 8, 2026 | 4.92 | 5.00 | 4.88 | 5.00 | 5.00 | 1.83% | 18,104,800 |
| May 7, 2026 | 4.91 | 4.93 | 4.88 | 4.91 | 4.91 | 0.41% | 12,645,780 |
| May 6, 2026 | 4.81 | 4.91 | 4.81 | 4.89 | 4.89 | 1.66% | 14,862,900 |
| Apr 30, 2026 | 4.79 | 4.84 | 4.77 | 4.81 | 4.81 | -0.21% | 10,776,820 |
| 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% | 14,713,290 |
| Apr 24, 2026 | 4.77 | 4.82 | 4.70 | 4.79 | 4.79 | 0.42% | 12,218,890 |
| 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% | 12,238,510 |
| 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 |