Tianjin Pengling Group Co.,Ltd (SHE:300375)
China · Delayed Price · Currency is CNY 3.940
+0.060 (1.55%)
Aug 3, 2026, 3:04 PM CST
SHE:300375 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 4.19 | 4.20 | 4.04 | 4.04 | 4.04 | -3.58% | 12,481,020 |
| Jul 3, 2026 | 4.15 | 4.23 | 4.12 | 4.19 | 4.19 | 1.45% | 12,252,838 |
| Jul 2, 2026 | 4.14 | 4.23 | 4.11 | 4.13 | 4.13 | -0.72% | 9,354,100 |
| Jul 1, 2026 | 4.10 | 4.20 | 4.07 | 4.16 | 4.16 | 1.46% | 9,685,600 |
| Jun 30, 2026 | 4.05 | 4.13 | 4.03 | 4.10 | 4.10 | 0.99% | 8,921,600 |
| Jun 29, 2026 | 4.08 | 4.12 | 3.99 | 4.06 | 4.06 | -1.22% | 11,879,630 |
| Jun 26, 2026 | 4.31 | 4.33 | 4.11 | 4.11 | 4.11 | -5.52% | 15,605,100 |
| Jun 25, 2026 | 4.43 | 4.49 | 4.30 | 4.35 | 4.35 | -2.25% | 13,398,960 |
| Jun 24, 2026 | 4.57 | 4.64 | 4.37 | 4.45 | 4.45 | -3.05% | 14,939,430 |
| Jun 23, 2026 | 4.44 | 4.78 | 4.42 | 4.59 | 4.59 | 2.46% | 22,863,230 |
| Jun 22, 2026 | 4.45 | 4.58 | 4.35 | 4.48 | 4.48 | -1.75% | 19,086,240 |
| Jun 18, 2026 | 4.84 | 4.88 | 4.44 | 4.56 | 4.56 | -4.80% | 33,823,090 |
| Jun 17, 2026 | 4.89 | 4.99 | 4.73 | 4.79 | 4.79 | -0.62% | 16,808,260 |
| Jun 16, 2026 | 4.80 | 4.91 | 4.73 | 4.82 | 4.82 | -0.41% | 25,373,800 |
| Jun 15, 2026 | 4.36 | 4.86 | 4.36 | 4.84 | 4.84 | 12.04% | 43,201,087 |
| Jun 12, 2026 | 4.32 | 4.34 | 4.25 | 4.32 | 4.32 | 1.65% | 8,399,000 |
| Jun 11, 2026 | 4.28 | 4.31 | 4.19 | 4.25 | 4.25 | -1.85% | 9,833,017 |
| Jun 10, 2026 | 4.44 | 4.52 | 4.26 | 4.33 | 4.33 | -2.70% | 15,341,500 |
| Jun 9, 2026 | 4.31 | 4.61 | 4.24 | 4.45 | 4.45 | 3.73% | 16,299,981 |
| Jun 8, 2026 | 4.31 | 4.46 | 4.24 | 4.29 | 4.29 | -3.60% | 13,168,100 |
| Jun 5, 2026 | 4.43 | 4.56 | 4.35 | 4.45 | 4.45 | - | 17,274,200 |
| Jun 4, 2026 | 4.31 | 4.49 | 4.28 | 4.45 | 4.45 | 2.77% | 16,915,791 |
| Jun 3, 2026 | 4.32 | 4.45 | 4.27 | 4.33 | 4.33 | 0.23% | 12,447,000 |
| 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 |