Chengdu Tangyuan Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	22.93	23.42	22.46	23.17	23.17	2.93%	2,088,785
May 21, 2026	23.73	23.96	22.50	22.51	22.51	-5.14%	2,310,100
May 20, 2026	24.00	24.03	23.53	23.73	23.73	-1.33%	1,528,182
May 19, 2026	24.00	24.24	23.60	24.05	24.05	1.14%	1,478,200
May 18, 2026	23.58	24.26	23.30	23.78	23.78	1.49%	1,990,650
May 15, 2026	23.68	23.85	23.05	23.43	23.43	-0.51%	2,355,700
May 14, 2026	24.20	24.22	23.49	23.55	23.55	-1.75%	2,234,196
May 13, 2026	23.64	24.10	23.39	23.97	23.97	1.74%	2,858,000
May 12, 2026	24.04	24.12	23.32	23.56	23.56	-1.79%	2,449,600
May 11, 2026	23.88	24.30	23.81	23.99	23.99	1.22%	2,823,787
May 8, 2026	23.38	23.72	23.26	23.70	23.70	1.37%	1,890,700
May 7, 2026	23.50	23.75	23.25	23.38	23.38	0.30%	2,484,238
May 6, 2026	22.91	23.69	22.77	23.31	23.31	2.46%	4,098,814
Apr 30, 2026	22.52	22.83	22.33	22.75	22.75	1.70%	2,641,926
Apr 29, 2026	21.70	23.16	21.70	22.37	22.37	6.52%	4,695,062
Apr 28, 2026	21.08	21.56	20.83	21.00	21.00	-1.13%	1,651,700
Apr 27, 2026	20.90	21.28	20.42	21.24	21.24	1.63%	1,674,056
Apr 24, 2026	20.81	21.05	20.39	20.90	20.90	0.43%	1,081,500
Apr 23, 2026	21.30	21.32	20.78	20.81	20.81	-2.35%	1,608,600
Apr 22, 2026	21.24	21.32	20.95	21.31	21.31	-0.19%	1,176,800
Apr 21, 2026	21.75	21.75	21.23	21.35	21.35	-2.02%	1,645,500
Apr 20, 2026	21.04	22.11	21.01	21.79	21.79	3.12%	3,263,490
Apr 17, 2026	21.50	21.50	20.94	21.13	21.13	-1.40%	1,441,415
Apr 16, 2026	21.25	21.51	21.10	21.43	21.43	1.18%	1,653,851
Apr 15, 2026	21.40	21.88	21.03	21.18	21.18	-0.38%	1,808,900
Apr 14, 2026	21.02	21.40	20.84	21.26	21.26	1.72%	2,043,300
Apr 13, 2026	21.60	21.60	20.51	20.90	20.90	-3.42%	3,657,500
Apr 10, 2026	21.57	22.33	21.53	21.64	21.64	1.03%	2,582,030
Apr 9, 2026	20.61	21.72	20.40	21.42	21.42	2.83%	3,645,100
Apr 8, 2026	20.13	20.86	20.13	20.83	20.83	4.99%	2,282,934
Apr 7, 2026	19.87	20.60	19.42	19.84	19.84	-0.05%	2,380,145
Apr 3, 2026	20.79	20.79	19.58	19.85	19.85	-4.80%	2,079,100
Apr 2, 2026	20.97	20.97	20.19	20.85	20.85	-1.56%	2,391,000
Apr 1, 2026	22.01	22.22	20.80	21.18	21.18	-2.08%	3,649,500
Mar 31, 2026	21.49	22.99	21.23	21.63	21.63	1.64%	4,066,693
Mar 30, 2026	20.90	21.37	20.39	21.28	21.28	1.14%	1,408,200
Mar 27, 2026	20.70	21.26	20.38	21.04	21.04	0.29%	1,478,435
Mar 26, 2026	21.49	21.49	20.53	20.98	20.98	-2.37%	2,075,900
Mar 25, 2026	21.49	22.08	21.25	21.49	21.49	-0.32%	2,349,209
Mar 24, 2026	21.30	21.63	20.23	21.56	21.56	4.00%	2,988,239
Mar 23, 2026	21.88	22.00	20.44	20.73	20.73	-8.92%	5,203,988
Mar 20, 2026	24.06	24.28	22.75	22.76	22.76	-5.36%	7,032,999
Mar 19, 2026	22.25	25.88	22.22	24.05	24.05	6.75%	10,600,397
Mar 18, 2026	21.91	22.58	21.71	22.53	22.53	3.25%	2,250,674
Mar 17, 2026	22.33	22.37	21.53	21.82	21.82	-1.98%	1,216,000
Mar 16, 2026	21.70	22.29	21.66	22.26	22.26	2.34%	1,260,720
Mar 13, 2026	22.17	22.32	21.72	21.75	21.75	-1.58%	983,417
Mar 12, 2026	22.34	22.71	22.04	22.10	22.10	-1.30%	1,218,200
Mar 11, 2026	23.18	23.18	22.33	22.39	22.39	-2.31%	1,671,310
Mar 10, 2026	22.21	22.94	22.21	22.92	22.92	4.04%	1,618,410