Skip to main content
logo
Guangdong Transtek Medical Electronics Co., Ltd (SHE:300562)
China flag China · Delayed Price · Currency is CNY
13.06
-0.02 (-0.15%)
Oct 19, 2026, 3:04 PM CST

SHE:300562 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 19, 202613.0813.2812.6113.0613.06-0.15%9,943,040
Oct 16, 202613.6713.7712.9413.0813.08-2.46%8,138,400
Oct 15, 202613.5013.8013.3513.4113.41-3.25%8,698,120
Oct 14, 202614.2914.4313.9913.9913.86-2.71%8,490,000
Oct 13, 202614.2014.5213.5314.3814.250.14%11,712,600
Oct 12, 202614.9115.1014.1614.3614.23-4.58%9,708,460
Oct 9, 202614.6015.1813.7215.0514.913.15%18,397,100
Oct 8, 202614.9015.0914.4914.5914.45-1.08%17,371,014
Sep 30, 202615.4815.6714.7514.7514.61-4.65%11,571,400
Sep 29, 202615.9816.1515.4415.4715.33-3.55%11,808,800
Sep 28, 202617.3617.4416.0016.0415.89-7.55%15,038,560
Sep 24, 202617.2518.1217.2217.3517.190.87%18,582,383
Sep 23, 202617.6617.8316.9717.2017.04-2.11%14,923,600
Sep 22, 202617.5517.9817.4117.5717.410.46%12,696,992
Sep 21, 202617.0017.6016.9517.4917.332.94%13,498,414
Sep 18, 202616.8017.6116.6916.9916.831.37%15,661,392
Sep 17, 202616.9317.5716.6216.7616.60-0.30%17,910,500
Sep 16, 202616.6216.8816.3416.8116.650.42%12,126,420
Sep 15, 202617.4417.8116.5116.7416.58-5.26%19,952,007
Sep 14, 202616.3017.9515.8017.6717.5112.48%28,584,055
Sep 11, 202616.5016.6015.0815.7115.56-5.98%15,853,000
Sep 10, 202617.0417.1816.6116.7116.55-2.85%10,176,000
Sep 9, 202617.7318.1717.1317.2017.04-4.34%12,505,700
Sep 8, 202617.4818.1516.8017.9817.814.23%18,302,853
Sep 7, 202619.0819.5416.4617.2517.09-3.14%33,589,655
Sep 4, 202618.1518.3917.6217.8117.64-2.84%13,800,665
Sep 3, 202618.7019.0018.2518.3318.16-2.19%13,332,655
Sep 2, 202618.4518.9518.1618.7418.57-1.21%17,321,905
Sep 1, 202618.4319.1918.4018.9718.795.56%27,898,633
Aug 31, 202617.8018.1517.5117.9717.80-1.64%18,042,002
Aug 28, 202616.8218.8816.6118.2718.108.62%37,077,788
Aug 27, 202615.8817.1415.7116.8216.665.19%19,246,452
Aug 26, 202615.8116.2415.3915.9915.840.38%14,637,900
Aug 25, 202615.3116.1114.9015.9315.786.63%19,831,320
Aug 24, 202615.0815.0814.4214.9414.80-0.60%7,727,900
Aug 21, 202615.0115.1714.6815.0314.89-0.99%8,034,273
Aug 20, 202615.3015.6815.0215.1815.041.20%8,548,900
Aug 19, 202615.7315.8914.8815.0014.86-5.96%9,854,500
Aug 18, 202615.9015.9915.3015.9515.800.25%14,925,500
Aug 17, 202616.9417.1015.7315.9115.76-4.21%17,964,300
Aug 14, 202616.1317.4915.9116.6116.464.47%19,909,020
Aug 13, 202615.5616.8815.4515.9015.751.27%19,173,800
Aug 12, 202615.6816.0715.5015.7015.550.32%10,953,491
Aug 11, 202615.5516.0615.5015.6515.50-2.07%13,643,640
Aug 10, 202615.5016.1215.4015.9815.833.63%16,298,000
Aug 7, 202614.9215.4814.7015.4215.283.35%10,618,720
Aug 6, 202615.0515.1814.5814.9214.78-1.39%10,233,012
Aug 5, 202614.6915.1514.4215.1314.993.00%13,228,492
Aug 4, 202613.7614.8013.7114.6914.557.78%14,359,197
Aug 3, 202613.5513.8813.4113.6313.50-0.44%8,246,800