Chengdu Tangyuan Electric Co.,Ltd. (SHE:300789)
China flag China · Delayed Price · Currency is CNY
28.95
-0.10 (-0.34%)
Sep 29, 2025, 2:45 PM CST

Chengdu Tangyuan Electric Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202529.4829.8929.0329.0529.05-2.55%1,968,292
Sep 25, 202530.3030.8829.7729.8129.81-2.26%2,201,577
Sep 24, 202530.4831.3230.2030.5030.50-0.20%2,775,025
Sep 23, 202532.0632.1030.1130.5630.56-5.18%3,856,283
Sep 22, 202529.7432.8829.5532.2332.238.48%7,884,216
Sep 19, 202530.3031.8929.6629.7129.71-1.52%4,288,420
Sep 18, 202531.4931.7629.9030.1730.17-4.56%6,155,797
Sep 17, 202527.5532.7727.4331.6131.6114.61%9,631,401
Sep 16, 202527.0127.6527.0127.5827.582.19%1,656,671
Sep 15, 202527.2027.3526.9226.9926.99-1.17%1,568,274
Sep 12, 202528.0328.4627.0427.3127.31-2.11%2,704,453
Sep 11, 202527.3328.2526.9027.9027.902.42%1,863,724
Sep 10, 202527.2527.6627.0627.2427.240.44%1,315,926
Sep 9, 202527.9527.9926.8127.1227.12-2.48%1,752,900
Sep 8, 202527.5528.0027.5127.8127.810.94%1,659,521
Sep 5, 202527.2227.5927.1027.5527.551.74%1,854,434
Sep 4, 202528.7728.7926.6827.0827.08-5.87%4,721,881
Sep 3, 202528.9429.6428.5028.7728.77-0.45%2,302,239
Sep 2, 202529.8029.8328.5328.9028.90-3.34%3,028,077
Sep 1, 202529.3129.9628.4729.9029.903.14%4,149,968
Aug 29, 202529.1929.5128.3828.9928.990.73%3,206,978
Aug 28, 202528.8529.0627.6928.7828.78-0.21%3,266,271
Aug 27, 202529.8430.0028.7028.8428.84-3.16%3,815,583
Aug 26, 202530.3130.6829.7129.7829.78-2.26%3,508,653
Aug 25, 202531.7032.4730.0830.4730.47-2.84%5,690,854
Aug 22, 202531.7631.9830.7731.3631.36-1.97%3,564,348
Aug 21, 202530.1632.7629.9231.9931.996.60%6,170,138
Aug 20, 202530.8631.0829.8330.0130.01-3.19%3,844,949
Aug 19, 202531.7031.7530.2031.0031.00-2.36%3,445,388
Aug 18, 202532.0832.4031.4831.7531.75-1.00%2,996,636
Aug 15, 202531.5832.3631.5232.0732.070.82%1,849,454
Aug 14, 202533.3033.3731.7031.8131.81-3.40%2,772,060
Aug 13, 202533.4333.9632.8432.9332.93-1.67%2,743,814
Aug 12, 202533.0733.8532.3033.4933.491.18%3,739,771
Aug 11, 202531.9633.2531.7033.1033.104.81%3,826,238
Aug 8, 202531.1732.0530.7031.5831.581.22%2,166,672
Aug 7, 202531.6831.9931.1731.2031.20-2.13%1,860,260
Aug 6, 202531.8032.0831.5231.8831.880.28%2,487,273
Aug 5, 202531.3832.5031.2031.7931.791.18%2,854,334
Aug 4, 202530.3231.4630.2731.4231.422.61%2,560,825
Aug 1, 202530.5130.9530.1830.6230.620.39%2,007,093
Jul 31, 202531.0731.7030.3630.5030.50-2.62%3,575,918
Jul 30, 202531.8832.1531.0931.3231.32-2.06%2,887,728
Jul 29, 202532.7733.3031.5031.9831.98-2.41%4,330,570
Jul 28, 202531.4232.9630.5832.7732.773.12%5,245,448
Jul 25, 202533.0333.4031.6031.7831.78-7.13%7,530,403
Jul 24, 202531.8836.6030.8134.2234.229.22%10,568,931
Jul 23, 202530.6031.3329.5831.3331.332.62%6,227,389
Jul 22, 202529.6030.9129.0130.5330.531.53%6,460,698
Jul 21, 202526.9730.7526.8830.0730.0713.47%8,604,878