Chengdu Tangyuan Electric Co.,Ltd. (SHE:300789)
China · Delayed Price · Currency is CNY 27.56
+0.48 (1.77%)
Sep 5, 2025, 2:45 PM CST
Chengdu Tangyuan Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.22 | 27.59 | 27.10 | 27.55 | 27.55 | 1.74% | 1,854,434 |
| Sep 4, 2025 | 28.77 | 28.79 | 26.68 | 27.08 | 27.08 | -5.87% | 4,721,881 |
| Sep 3, 2025 | 28.94 | 29.64 | 28.50 | 28.77 | 28.77 | -0.45% | 2,302,239 |
| Sep 2, 2025 | 29.80 | 29.83 | 28.53 | 28.90 | 28.90 | -3.34% | 3,028,077 |
| Sep 1, 2025 | 29.31 | 29.96 | 28.47 | 29.90 | 29.90 | 3.14% | 4,149,968 |
| Aug 29, 2025 | 29.19 | 29.51 | 28.38 | 28.99 | 28.99 | 0.73% | 3,206,978 |
| Aug 28, 2025 | 28.85 | 29.06 | 27.69 | 28.78 | 28.78 | -0.21% | 3,266,271 |
| Aug 27, 2025 | 29.84 | 30.00 | 28.70 | 28.84 | 28.84 | -3.16% | 3,815,583 |
| Aug 26, 2025 | 30.31 | 30.68 | 29.71 | 29.78 | 29.78 | -2.26% | 3,508,653 |
| Aug 25, 2025 | 31.70 | 32.47 | 30.08 | 30.47 | 30.47 | -2.84% | 5,690,854 |
| Aug 22, 2025 | 31.76 | 31.98 | 30.77 | 31.36 | 31.36 | -1.97% | 3,564,348 |
| Aug 21, 2025 | 30.16 | 32.76 | 29.92 | 31.99 | 31.99 | 6.60% | 6,170,138 |
| Aug 20, 2025 | 30.86 | 31.08 | 29.83 | 30.01 | 30.01 | -3.19% | 3,844,949 |
| Aug 19, 2025 | 31.70 | 31.75 | 30.20 | 31.00 | 31.00 | -2.36% | 3,445,388 |
| Aug 18, 2025 | 32.08 | 32.40 | 31.48 | 31.75 | 31.75 | -1.00% | 2,996,636 |
| Aug 15, 2025 | 31.58 | 32.36 | 31.52 | 32.07 | 32.07 | 0.82% | 1,849,454 |
| Aug 14, 2025 | 33.30 | 33.37 | 31.70 | 31.81 | 31.81 | -3.40% | 2,772,060 |
| Aug 13, 2025 | 33.43 | 33.96 | 32.84 | 32.93 | 32.93 | -1.67% | 2,743,814 |
| Aug 12, 2025 | 33.07 | 33.85 | 32.30 | 33.49 | 33.49 | 1.18% | 3,739,771 |
| Aug 11, 2025 | 31.96 | 33.25 | 31.70 | 33.10 | 33.10 | 4.81% | 3,826,238 |
| Aug 8, 2025 | 31.17 | 32.05 | 30.70 | 31.58 | 31.58 | 1.22% | 2,166,672 |
| Aug 7, 2025 | 31.68 | 31.99 | 31.17 | 31.20 | 31.20 | -2.13% | 1,860,260 |
| Aug 6, 2025 | 31.80 | 32.08 | 31.52 | 31.88 | 31.88 | 0.28% | 2,487,273 |
| Aug 5, 2025 | 31.38 | 32.50 | 31.20 | 31.79 | 31.79 | 1.18% | 2,854,334 |
| Aug 4, 2025 | 30.32 | 31.46 | 30.27 | 31.42 | 31.42 | 2.61% | 2,560,825 |
| Aug 1, 2025 | 30.51 | 30.95 | 30.18 | 30.62 | 30.62 | 0.39% | 2,007,093 |
| Jul 31, 2025 | 31.07 | 31.70 | 30.36 | 30.50 | 30.50 | -2.62% | 3,575,918 |
| Jul 30, 2025 | 31.88 | 32.15 | 31.09 | 31.32 | 31.32 | -2.06% | 2,887,728 |
| Jul 29, 2025 | 32.77 | 33.30 | 31.50 | 31.98 | 31.98 | -2.41% | 4,330,570 |
| Jul 28, 2025 | 31.42 | 32.96 | 30.58 | 32.77 | 32.77 | 3.12% | 5,245,448 |
| Jul 25, 2025 | 33.03 | 33.40 | 31.60 | 31.78 | 31.78 | -7.13% | 7,530,403 |
| Jul 24, 2025 | 31.88 | 36.60 | 30.81 | 34.22 | 34.22 | 9.22% | 10,568,931 |
| Jul 23, 2025 | 30.60 | 31.33 | 29.58 | 31.33 | 31.33 | 2.62% | 6,227,389 |
| Jul 22, 2025 | 29.60 | 30.91 | 29.01 | 30.53 | 30.53 | 1.53% | 6,460,698 |
| Jul 21, 2025 | 26.97 | 30.75 | 26.88 | 30.07 | 30.07 | 13.47% | 8,604,878 |
| Jul 18, 2025 | 26.02 | 26.52 | 25.70 | 26.50 | 26.50 | 1.84% | 2,329,257 |
| Jul 17, 2025 | 26.16 | 26.30 | 25.90 | 26.02 | 26.02 | -0.42% | 979,291 |
| Jul 16, 2025 | 25.85 | 26.30 | 25.82 | 26.13 | 26.13 | 1.08% | 1,438,036 |
| Jul 15, 2025 | 26.04 | 26.38 | 25.45 | 25.85 | 25.85 | -0.96% | 1,487,989 |
| Jul 14, 2025 | 26.03 | 26.37 | 25.79 | 26.10 | 26.10 | 0.19% | 1,312,280 |
| Jul 11, 2025 | 26.00 | 26.08 | 25.75 | 26.05 | 26.05 | 0.35% | 1,211,466 |
| Jul 10, 2025 | 26.26 | 26.35 | 25.82 | 25.96 | 25.96 | -1.14% | 1,115,521 |
| Jul 9, 2025 | 26.31 | 26.91 | 26.01 | 26.26 | 26.26 | -0.49% | 1,109,984 |
| Jul 8, 2025 | 26.07 | 26.46 | 25.96 | 26.39 | 26.39 | 1.46% | 1,475,653 |
| Jul 7, 2025 | 25.90 | 26.08 | 25.66 | 26.01 | 26.01 | 0.50% | 1,275,352 |
| Jul 4, 2025 | 25.96 | 26.66 | 25.81 | 25.88 | 25.88 | - | 2,465,837 |
| Jul 3, 2025 | 25.39 | 25.94 | 25.28 | 25.88 | 25.88 | 1.45% | 1,916,533 |
| Jul 2, 2025 | 25.93 | 26.00 | 25.04 | 25.51 | 25.51 | -1.51% | 2,188,290 |
| Jul 1, 2025 | 26.57 | 26.68 | 25.88 | 25.90 | 25.90 | -2.74% | 3,514,578 |
| Jun 30, 2025 | 24.20 | 27.88 | 24.20 | 26.63 | 26.63 | 10.64% | 7,061,585 |