Chengdu Tangyuan Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	16.85	17.00	16.38	16.52	16.39	-2.82%	4,583,182
Jul 27, 2026	15.35	17.10	15.35	17.00	16.87	11.84%	6,353,656
Jul 24, 2026	15.18	15.45	15.03	15.20	15.08	-0.65%	2,363,061
Jul 23, 2026	15.17	15.38	14.92	15.30	15.18	1.93%	2,165,900
Jul 22, 2026	15.35	15.48	14.80	15.01	14.89	-3.16%	2,965,700
Jul 21, 2026	15.50	15.65	14.04	15.50	15.38	0.39%	5,683,270
Jul 20, 2026	16.07	16.62	15.21	15.44	15.32	-3.08%	2,857,948
Jul 17, 2026	16.51	17.20	15.78	15.93	15.80	-3.86%	2,386,900
Jul 16, 2026	16.15	17.09	15.94	16.57	16.44	2.35%	2,912,599
Jul 15, 2026	16.00	16.36	15.72	16.19	16.06	2.15%	2,992,440
Jul 14, 2026	15.60	15.85	15.27	15.85	15.73	0.63%	2,388,400
Jul 13, 2026	16.67	16.76	15.44	15.75	15.63	-4.55%	3,157,218
Jul 10, 2026	16.16	17.09	16.02	16.50	16.37	2.10%	3,857,742
Jul 9, 2026	16.38	16.70	15.70	16.16	16.03	-1.40%	3,134,364
Jul 8, 2026	17.19	17.19	16.28	16.39	16.26	-3.70%	3,259,600
Jul 7, 2026	17.35	18.08	16.93	17.02	16.89	-2.35%	3,152,942
Jul 6, 2026	17.82	18.14	17.30	17.43	17.29	-2.35%	2,151,600
Jul 3, 2026	17.84	18.10	17.36	17.85	17.71	2.53%	2,279,622
Jul 2, 2026	17.77	18.14	17.34	17.41	17.27	-2.52%	2,636,903
Jul 1, 2026	17.95	18.27	17.44	17.86	17.72	0.51%	2,518,900
Jun 30, 2026	17.00	18.51	16.50	17.77	17.63	6.28%	4,279,479
Jun 29, 2026	16.80	16.85	16.29	16.72	16.59	0.12%	2,579,303
Jun 26, 2026	17.37	17.39	16.67	16.70	16.57	-3.80%	2,757,082
Jun 25, 2026	18.31	18.35	17.21	17.36	17.22	-4.46%	3,555,796
Jun 24, 2026	18.89	19.00	17.91	18.17	18.03	-4.42%	3,031,986
Jun 23, 2026	18.99	19.49	18.70	19.01	18.86	0.80%	2,255,842
Jun 22, 2026	19.39	19.39	18.19	18.86	18.71	-1.62%	2,551,171
Jun 18, 2026	18.99	19.45	18.81	19.17	19.02	0.84%	1,884,500
Jun 17, 2026	19.41	19.41	18.96	19.01	18.86	-1.96%	1,590,974
Jun 16, 2026	19.13	19.40	18.60	19.39	19.24	1.36%	2,277,234
Jun 15, 2026	19.10	19.53	18.74	19.13	18.98	0.90%	2,094,946
Jun 12, 2026	19.16	19.42	18.70	18.96	18.81	-0.26%	2,361,800
Jun 11, 2026	19.50	19.62	18.80	19.01	18.86	-3.65%	1,984,606
Jun 10, 2026	20.20	20.29	19.10	19.73	19.57	-2.76%	2,185,900
Jun 9, 2026	20.70	20.87	20.00	20.29	20.13	-1.93%	1,982,257
Jun 8, 2026	20.36	21.23	20.00	20.69	20.53	-0.58%	2,465,800
Jun 5, 2026	20.53	21.34	20.15	20.81	20.65	0.43%	2,089,800
Jun 4, 2026	21.00	21.16	20.50	20.72	20.56	-2.26%	1,628,010
Jun 3, 2026	21.41	21.76	21.00	21.20	21.03	-1.35%	1,717,476
Jun 2, 2026	22.17	22.25	20.92	21.49	21.32	-2.76%	2,809,431
Jun 1, 2026	21.56	22.38	21.35	22.10	21.93	1.56%	2,382,639
May 29, 2026	23.23	23.25	21.49	21.76	21.59	-4.77%	2,669,135
May 28, 2026	22.60	23.49	22.00	22.85	22.67	0.57%	3,610,540
May 27, 2026	22.59	23.69	22.15	22.72	22.54	1.70%	4,127,303
May 26, 2026	23.57	23.57	21.99	22.34	22.16	-5.26%	2,514,878
May 25, 2026	23.88	23.88	23.10	23.58	23.39	1.77%	2,114,700
May 22, 2026	22.93	23.42	22.46	23.17	22.99	2.93%	2,088,785
May 21, 2026	23.73	23.96	22.50	22.51	22.33	-5.14%	2,310,100
May 20, 2026	24.00	24.03	23.53	23.73	23.54	-1.33%	1,527,182
May 19, 2026	24.00	24.24	23.60	24.05	23.86	1.14%	1,478,200