Chengdu Tangyuan Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	14.99	15.50	13.45	15.20	15.20	4.47%	3,450,816
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
Aug 27, 2026	18.27	18.37	17.94	18.02	18.02	-1.69%	3,088,100
Aug 26, 2026	18.21	18.58	17.75	18.33	18.33	0.49%	4,611,900
Aug 25, 2026	17.06	18.34	16.81	18.24	18.24	7.04%	4,367,900
Aug 24, 2026	17.22	17.45	16.83	17.04	17.04	-2.01%	2,183,933
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