Chengdu Tangyuan Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	14.81	15.35	14.68	14.71	14.71	-1.54%	1,383,500
Nov 12, 2026	15.11	15.32	14.94	14.94	14.94	-1.39%	1,562,069
Nov 11, 2026	15.05	15.24	14.91	15.15	15.15	0.40%	1,497,500
Nov 10, 2026	14.56	15.35	14.47	15.09	15.09	5.16%	2,531,886
Nov 9, 2026	14.81	15.00	14.31	14.35	14.35	-1.58%	1,986,900
Nov 6, 2026	14.61	14.82	14.47	14.58	14.58	-1.55%	1,774,500
Nov 5, 2026	14.45	14.88	14.32	14.81	14.81	2.70%	2,001,700
Nov 4, 2026	14.41	14.59	13.81	14.42	14.42	2.56%	2,654,684
Nov 3, 2026	14.25	14.49	13.80	14.06	14.06	-1.06%	2,733,131
Nov 2, 2026	14.15	14.34	13.46	14.21	14.21	0.42%	2,563,394
Oct 30, 2026	14.48	14.96	13.91	14.15	14.15	-3.74%	3,566,600
Oct 29, 2026	14.99	15.18	14.69	14.70	14.70	-2.13%	1,924,699
Oct 28, 2026	14.95	15.34	14.44	15.02	15.02	0.81%	3,273,400
Oct 27, 2026	15.33	15.76	14.90	14.90	14.90	-3.75%	2,899,300
Oct 26, 2026	15.03	15.63	15.02	15.48	15.48	1.84%	3,714,900
Oct 23, 2026	14.32	15.53	13.45	15.20	15.20	4.47%	3,435,316
Oct 22, 2026	15.10	15.10	14.55	14.55	14.55	-2.74%	1,450,900
Oct 21, 2026	15.15	15.33	14.87	14.96	14.96	-1.25%	1,378,800
Oct 20, 2026	14.68	15.29	14.50	15.15	15.15	3.06%	2,136,867
Oct 19, 2026	14.89	14.97	14.30	14.70	14.70	-1.34%	1,893,500
Oct 16, 2026	14.99	15.27	14.78	14.90	14.90	-0.33%	1,960,400
Oct 15, 2026	14.95	15.11	14.61	14.95	14.95	-0.93%	2,053,234
Oct 14, 2026	15.36	15.69	15.07	15.09	15.09	-2.01%	1,821,100
Oct 13, 2026	15.20	15.58	14.50	15.40	15.40	-0.06%	2,358,120
Oct 12, 2026	15.64	15.72	15.28	15.41	15.41	-1.47%	1,365,045
Oct 9, 2026	15.55	15.66	14.78	15.64	15.64	-	2,504,000
Oct 8, 2026	15.74	16.14	15.43	15.64	15.64	-0.82%	1,839,300
Sep 30, 2026	16.19	16.23	15.66	15.77	15.77	-1.62%	1,513,935
Sep 29, 2026	15.90	16.25	15.88	16.03	16.03	-	1,466,100
Sep 28, 2026	16.29	16.58	15.71	16.03	16.03	-2.20%	2,310,248
Sep 24, 2026	16.44	16.80	16.21	16.39	16.39	-0.18%	2,365,700
Sep 23, 2026	16.42	16.86	16.32	16.42	16.42	-0.48%	3,300,140
Sep 22, 2026	15.53	16.56	15.53	16.50	16.50	6.04%	4,866,613
Sep 21, 2026	15.40	15.64	15.31	15.56	15.56	1.43%	1,972,300
Sep 18, 2026	15.49	15.72	15.29	15.34	15.34	0.13%	2,133,200
Sep 17, 2026	15.31	15.39	14.99	15.32	15.32	0.52%	1,686,700
Sep 16, 2026	15.10	15.39	14.82	15.24	15.24	0.79%	2,551,000
Sep 15, 2026	15.50	15.51	15.05	15.12	15.12	-2.33%	1,680,300
Sep 14, 2026	15.58	15.67	15.35	15.48	15.48	-1.09%	1,550,420
Sep 11, 2026	15.91	15.92	15.33	15.65	15.65	-2.67%	2,329,450
Sep 10, 2026	16.28	16.28	15.92	16.08	16.08	-1.29%	1,773,301
Sep 9, 2026	16.64	16.64	16.04	16.29	16.29	-1.99%	3,597,157
Sep 8, 2026	16.61	16.69	16.46	16.62	16.62	-0.12%	2,276,100
Sep 7, 2026	16.83	16.96	16.58	16.64	16.64	-0.89%	2,242,120
Sep 4, 2026	17.19	17.28	16.72	16.79	16.79	-0.77%	2,489,000
Sep 3, 2026	17.08	17.23	16.90	16.92	16.92	-0.59%	2,323,795
Sep 2, 2026	17.28	17.35	16.90	17.02	17.02	-1.50%	2,729,405
Sep 1, 2026	16.75	17.62	16.75	17.28	17.28	2.98%	5,219,485
Aug 31, 2026	16.28	17.13	16.11	16.78	16.78	1.76%	6,642,267
Aug 28, 2026	17.30	17.30	16.10	16.49	16.49	-8.49%	8,366,200