Chengdu Tangyuan Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	17.42	17.49	17.10	17.39	17.39	-1.75%	2,872,366
Aug 20, 2026	17.20	18.23	17.02	17.70	17.70	4.67%	6,137,894
Aug 19, 2026	17.82	17.82	16.72	16.91	16.91	-5.43%	3,745,500
Aug 18, 2026	18.08	18.08	17.58	17.88	17.88	-1.54%	3,022,200
Aug 17, 2026	17.99	18.21	17.66	18.16	18.16	1.45%	3,095,753
Aug 14, 2026	17.83	17.97	17.54	17.90	17.90	0.39%	3,194,133
Aug 13, 2026	18.40	18.55	17.81	17.83	17.83	-2.83%	4,499,933
Aug 12, 2026	18.54	18.55	18.27	18.35	18.35	-0.49%	3,348,766
Aug 11, 2026	18.50	18.67	18.18	18.44	18.44	-1.18%	4,350,100
Aug 10, 2026	18.60	18.70	18.32	18.66	18.66	0.27%	5,877,226
Aug 7, 2026	19.03	19.18	18.11	18.61	18.61	-4.02%	9,282,622
Aug 6, 2026	18.53	19.90	18.30	19.39	19.39	2.70%	12,363,903
Aug 5, 2026	18.21	19.65	18.00	18.88	18.88	3.68%	12,951,740
Aug 4, 2026	18.33	18.71	18.05	18.21	18.21	-1.03%	10,558,204
Aug 3, 2026	20.00	20.86	18.21	18.40	18.40	-2.95%	11,912,945
Jul 31, 2026	16.06	18.96	15.84	18.96	18.96	20.00%	9,619,815
Jul 30, 2026	16.65	16.66	15.51	15.80	15.80	-4.53%	3,903,858
Jul 29, 2026	16.53	16.88	16.20	16.55	16.55	0.98%	3,183,405
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