Shenzhen - Delayed Quote CNY

Guangdong Tecsun Science & Technology Co.,Ltd. (002908.SZ)

8.99 +0.21 (+2.39%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 8.80 9.06 8.74 8.99 8.99 8,447,850
Apr 25, 2024 8.81 8.93 8.57 8.78 8.78 7,212,392
Apr 24, 2024 8.70 8.95 8.69 8.94 8.94 6,714,480
Apr 23, 2024 8.57 8.76 8.49 8.70 8.70 6,389,960
Apr 22, 2024 8.39 8.65 8.27 8.49 8.49 6,547,478
Apr 19, 2024 8.73 8.73 8.47 8.52 8.52 7,171,429
Apr 18, 2024 8.76 8.95 8.52 8.75 8.75 7,012,405
Apr 17, 2024 8.14 8.75 8.14 8.69 8.69 9,978,658
Apr 16, 2024 8.88 8.88 8.00 8.02 8.02 12,124,720
Apr 15, 2024 9.26 9.32 8.71 8.88 8.88 10,245,044
Apr 12, 2024 9.39 9.56 9.24 9.27 9.27 5,881,642
Apr 11, 2024 9.38 9.64 9.33 9.42 9.42 6,590,660
Apr 10, 2024 9.86 9.91 9.35 9.49 9.49 10,727,601
Apr 9, 2024 9.76 9.98 9.72 9.92 9.92 6,612,870
Apr 8, 2024 10.08 10.20 9.75 9.76 9.76 8,984,569
Apr 3, 2024 10.45 10.49 10.03 10.08 10.08 10,815,010
Apr 2, 2024 10.70 10.83 10.39 10.47 10.47 14,770,790
Apr 1, 2024 10.60 10.78 10.48 10.69 10.69 17,360,844
Mar 29, 2024 10.00 10.38 9.78 10.60 10.60 12,811,160
Mar 28, 2024 9.70 10.34 9.60 10.15 10.15 22,540,641
Mar 27, 2024 10.50 10.95 9.87 9.93 9.93 31,901,631
Mar 26, 2024 11.99 11.99 10.91 10.97 10.97 48,103,535
Mar 25, 2024 11.50 11.50 11.50 11.50 11.50 9,601,556
Mar 22, 2024 10.53 10.60 10.18 10.45 10.45 9,159,666
Mar 21, 2024 10.52 10.88 10.40 10.53 10.53 8,648,196
Mar 20, 2024 10.33 10.53 10.30 10.50 10.50 7,902,188
Mar 19, 2024 10.39 10.46 10.29 10.33 10.33 8,771,269
Mar 18, 2024 10.23 10.33 10.11 10.33 10.33 9,102,300
Mar 15, 2024 10.02 10.10 9.86 10.10 10.10 6,326,448
Mar 14, 2024 10.16 10.22 9.85 10.01 10.01 9,407,784
Mar 13, 2024 10.32 10.39 10.15 10.22 10.22 9,996,132
Mar 12, 2024 10.01 10.30 9.97 10.28 10.28 11,792,602
Mar 11, 2024 9.75 10.00 9.72 9.99 9.99 7,859,605
Mar 8, 2024 9.72 9.82 9.56 9.77 9.77 6,608,152
Mar 7, 2024 9.84 10.00 9.67 9.69 9.69 8,257,536
Mar 6, 2024 9.78 9.92 9.66 9.82 9.82 7,372,361
Mar 5, 2024 9.93 9.97 9.73 9.80 9.80 9,058,781
Mar 4, 2024 10.10 10.16 9.70 9.98 9.98 14,606,661
Mar 1, 2024 9.91 10.18 9.88 10.14 10.14 10,351,648
Feb 29, 2024 9.48 9.99 9.48 9.90 9.90 12,401,477
Feb 28, 2024 10.43 10.66 9.47 9.49 9.49 17,584,801
Feb 27, 2024 9.88 10.46 9.82 10.44 10.44 10,219,300
Feb 26, 2024 9.92 10.18 9.74 9.97 9.97 9,985,392
Feb 23, 2024 9.60 9.94 9.57 9.90 9.90 11,467,698
Feb 22, 2024 9.25 9.60 9.24 9.60 9.60 10,797,043
Feb 21, 2024 9.10 9.56 9.03 9.24 9.24 11,186,093
Feb 20, 2024 9.01 9.33 8.89 9.26 9.26 8,816,601
Feb 19, 2024 8.82 9.19 8.82 9.10 9.10 9,933,594
Feb 8, 2024 7.99 8.76 7.97 8.73 8.73 10,767,070
Feb 7, 2024 8.01 8.30 7.81 7.97 7.97 8,800,164
Feb 6, 2024 7.47 8.29 7.01 7.94 7.94 11,323,450
Feb 5, 2024 8.46 8.48 7.66 7.66 7.66 11,410,358
Feb 2, 2024 9.00 9.15 8.17 8.51 8.51 9,567,314
Feb 1, 2024 9.00 9.24 8.70 9.00 9.00 7,526,138
Jan 31, 2024 9.60 9.70 8.80 8.93 8.93 12,495,359
Jan 30, 2024 9.97 10.10 9.68 9.70 9.70 6,906,604
Jan 29, 2024 10.48 10.56 9.97 9.99 9.99 8,319,039
Jan 26, 2024 10.57 10.71 10.36 10.41 10.41 9,577,534
Jan 25, 2024 9.89 10.53 9.80 10.51 10.51 12,532,928
Jan 24, 2024 9.80 9.93 9.40 9.90 9.90 9,424,760
Jan 23, 2024 9.79 9.97 9.60 9.78 9.78 10,206,392
Jan 22, 2024 10.68 10.71 9.72 9.85 9.85 10,864,607
Jan 19, 2024 10.90 10.94 10.63 10.65 10.65 5,873,948
Jan 18, 2024 10.80 10.94 10.50 10.91 10.91 9,678,210
Jan 17, 2024 11.14 11.16 10.79 10.79 10.79 6,908,435
Jan 16, 2024 11.10 11.11 10.91 11.09 11.09 7,910,475
Jan 15, 2024 11.16 11.32 10.97 11.10 11.10 7,239,153
Jan 12, 2024 11.58 11.64 11.20 11.23 11.23 13,107,280
Jan 11, 2024 11.27 11.74 11.13 11.63 11.63 15,787,612
Jan 10, 2024 12.45 12.50 11.29 11.29 11.29 21,731,066
Jan 9, 2024 12.68 12.80 12.35 12.54 12.54 11,279,514
Jan 8, 2024 12.99 13.09 12.61 12.61 12.61 10,712,820
Jan 5, 2024 13.71 13.82 12.61 12.93 12.93 23,033,407
Jan 4, 2024 13.34 13.65 13.20 13.46 13.46 13,916,953
Jan 3, 2024 13.60 13.78 13.25 13.38 13.38 19,260,890
Jan 2, 2024 14.16 14.17 13.76 13.76 13.76 24,824,632
Dec 29, 2023 13.58 14.76 13.49 14.26 14.26 37,489,959
Dec 28, 2023 13.58 13.95 13.16 13.69 13.69 26,342,182
Dec 27, 2023 13.73 13.73 13.38 13.65 13.65 22,379,322
Dec 26, 2023 13.32 13.80 13.22 13.73 13.73 32,379,315
Dec 25, 2023 12.91 13.71 12.82 13.46 13.46 23,007,270
Dec 22, 2023 13.30 13.54 12.76 12.91 12.91 20,333,988
Dec 21, 2023 12.59 13.44 12.51 13.30 13.30 27,706,153
Dec 20, 2023 13.12 13.24 12.62 12.74 12.74 20,773,533
Dec 19, 2023 13.28 13.46 12.95 13.12 13.12 33,058,422
Dec 18, 2023 12.46 13.79 12.41 13.30 13.30 52,190,616
Dec 15, 2023 12.55 12.77 12.31 12.54 12.54 11,512,917
Dec 14, 2023 13.03 13.31 12.50 12.51 12.51 22,243,282
Dec 13, 2023 13.64 13.90 13.09 13.20 13.20 22,222,285
Dec 12, 2023 13.65 13.99 13.50 13.76 13.76 17,100,522
Dec 11, 2023 13.48 13.71 13.20 13.71 13.71 17,587,531
Dec 8, 2023 13.92 13.92 13.43 13.74 13.74 30,232,775
Dec 7, 2023 13.01 13.75 13.01 13.63 13.63 28,095,199
Dec 6, 2023 12.73 13.50 12.70 13.20 13.20 23,285,408
Dec 5, 2023 13.10 14.10 13.00 13.07 13.07 35,222,705
Dec 4, 2023 13.20 13.26 12.95 13.07 13.07 18,633,443
Dec 1, 2023 12.74 13.30 12.70 13.28 13.28 31,423,821
Nov 30, 2023 12.70 12.93 12.52 12.93 12.93 23,092,241
Nov 29, 2023 12.88 13.02 12.70 12.72 12.72 20,508,309
Nov 28, 2023 13.36 13.36 12.79 13.04 13.04 41,198,744
Nov 27, 2023 12.30 13.38 12.30 13.38 13.38 29,900,412
Nov 24, 2023 12.52 12.52 12.11 12.16 12.16 11,059,233
Nov 23, 2023 12.21 12.54 12.10 12.54 12.54 14,094,765
Nov 22, 2023 12.39 12.87 12.38 12.43 12.43 23,750,480
Nov 21, 2023 12.48 12.60 12.25 12.32 12.32 12,222,415
Nov 20, 2023 12.34 12.50 12.16 12.50 12.50 15,054,423
Nov 17, 2023 12.27 12.42 12.19 12.31 12.31 12,532,260
Nov 16, 2023 12.60 12.61 12.29 12.31 12.31 16,818,304
Nov 15, 2023 13.36 13.36 12.52 12.60 12.60 38,245,228
Nov 14, 2023 11.66 12.78 11.64 12.78 12.78 26,000,400
Nov 13, 2023 11.17 11.67 11.17 11.62 11.62 14,053,184
Nov 10, 2023 11.21 11.29 11.12 11.15 11.15 6,292,604
Nov 9, 2023 11.29 11.43 11.18 11.28 11.28 7,425,990
Nov 8, 2023 11.24 11.36 11.15 11.24 11.24 8,872,247
Nov 7, 2023 11.23 11.28 11.08 11.25 11.25 7,162,232
Nov 6, 2023 10.93 11.23 10.88 11.22 11.22 8,969,708
Nov 3, 2023 10.48 10.93 10.48 10.85 10.85 12,300,616
Nov 2, 2023 10.57 10.72 10.50 10.50 10.50 7,773,628
Nov 1, 2023 10.56 10.74 10.55 10.56 10.56 5,586,935
Oct 31, 2023 10.80 10.83 10.47 10.61 10.61 10,136,819
Oct 30, 2023 10.55 10.94 10.43 10.80 10.80 13,939,971
Oct 27, 2023 10.81 10.81 10.48 10.63 10.63 12,843,544
Oct 26, 2023 10.75 10.90 10.63 10.83 10.83 8,723,760
Oct 25, 2023 11.11 11.32 10.80 10.85 10.85 11,147,614
Oct 24, 2023 10.98 11.19 10.80 11.00 11.00 8,335,652
Oct 23, 2023 11.26 11.33 10.82 10.90 10.90 9,335,841
Oct 20, 2023 11.67 11.80 11.39 11.42 11.42 6,530,750
Oct 19, 2023 11.67 12.08 11.66 11.74 11.74 7,688,850
Oct 18, 2023 12.35 12.42 11.69 11.74 11.74 11,244,040
Oct 17, 2023 12.38 12.56 12.22 12.33 12.33 8,294,240
Oct 16, 2023 12.66 12.75 12.25 12.37 12.37 7,652,000
Oct 13, 2023 12.86 12.93 12.63 12.67 12.67 5,920,525
Oct 12, 2023 12.98 13.08 12.87 12.94 12.94 4,113,486
Oct 11, 2023 13.10 13.13 12.80 12.95 12.95 5,740,423
Oct 10, 2023 12.87 13.15 12.87 13.09 13.09 7,865,408
Oct 9, 2023 12.70 13.05 12.66 12.89 12.89 6,665,296
Sep 28, 2023 12.57 12.82 12.57 12.72 12.72 6,022,242
Sep 27, 2023 12.65 12.80 12.45 12.56 12.56 6,244,759
Sep 26, 2023 12.55 12.82 12.42 12.65 12.65 6,122,072
Sep 25, 2023 12.89 13.04 12.54 12.63 12.63 7,058,696
Sep 22, 2023 12.41 12.99 12.41 12.94 12.94 6,751,512
Sep 21, 2023 12.64 12.76 12.41 12.49 12.49 6,149,876
Sep 20, 2023 13.02 13.14 12.67 12.69 12.69 7,298,828
Sep 19, 2023 13.10 13.19 12.88 13.10 13.10 5,690,754
Sep 18, 2023 13.56 13.56 13.03 13.10 13.10 8,450,436
Sep 15, 2023 13.52 13.61 13.38 13.50 13.50 4,488,559
Sep 14, 2023 13.61 13.68 13.30 13.55 13.55 5,960,431
Sep 13, 2023 13.50 13.90 13.36 13.66 13.66 8,920,505
Sep 12, 2023 13.75 13.77 13.47 13.62 13.62 6,268,912
Sep 11, 2023 13.50 13.85 13.34 13.68 13.68 7,278,722
Sep 8, 2023 13.44 13.64 13.22 13.54 13.54 8,736,109
Sep 7, 2023 13.98 14.08 13.58 13.58 13.58 10,164,019
Sep 6, 2023 13.90 14.20 13.80 13.99 13.99 9,740,713
Sep 5, 2023 14.46 14.50 14.00 14.07 14.07 10,622,159
Sep 4, 2023 14.26 14.44 14.11 14.44 14.44 12,335,580
Sep 1, 2023 14.23 14.40 14.11 14.25 14.25 10,508,003
Aug 31, 2023 14.51 14.57 14.26 14.29 14.29 15,031,178
Aug 30, 2023 14.73 14.80 14.22 14.72 14.72 27,145,436
Aug 29, 2023 13.50 14.66 13.38 14.51 14.51 28,083,652
Aug 28, 2023 14.24 14.37 13.48 13.58 13.58 19,643,874
Aug 25, 2023 13.70 14.20 13.46 13.66 13.66 19,314,024
Aug 24, 2023 14.18 14.29 13.70 13.85 13.85 23,708,661
Aug 23, 2023 14.02 14.63 13.84 14.31 14.31 36,345,956
Aug 22, 2023 13.03 14.10 12.95 14.10 14.10 26,716,432
Aug 21, 2023 12.63 13.17 12.63 12.82 12.82 5,378,880
Aug 18, 2023 12.90 13.32 12.71 12.73 12.73 7,246,299
Aug 17, 2023 12.55 13.03 12.42 12.97 12.97 9,194,568
Aug 16, 2023 12.97 13.03 12.54 12.56 12.56 8,381,890
Aug 15, 2023 13.34 13.42 12.97 13.01 13.01 5,561,848
Aug 14, 2023 12.99 13.40 12.92 13.37 13.37 5,477,022
Aug 11, 2023 13.42 13.53 13.08 13.10 13.10 5,032,018
Aug 10, 2023 13.36 13.60 13.33 13.42 13.42 3,495,560
Aug 9, 2023 13.48 13.76 13.38 13.40 13.40 4,802,325
Aug 8, 2023 13.69 13.80 13.55 13.57 13.57 5,703,130
Aug 7, 2023 13.60 13.74 13.55 13.66 13.66 7,283,156
Aug 4, 2023 13.12 14.05 13.10 13.64 13.64 15,524,470
Aug 3, 2023 13.14 13.24 13.04 13.12 13.12 4,128,992
Aug 2, 2023 13.05 13.27 12.96 13.18 13.18 5,040,461
Aug 1, 2023 13.21 13.21 12.97 13.07 13.07 4,927,234
Jul 31, 2023 12.98 13.38 12.96 13.18 13.18 7,122,400
Jul 28, 2023 12.99 13.12 12.81 12.98 12.98 6,813,039
Jul 27, 2023 13.26 13.37 12.93 13.00 13.00 8,367,137
Jul 26, 2023 13.58 13.58 13.23 13.28 13.28 5,473,392
Jul 25, 2023 13.60 13.61 13.32 13.57 13.57 6,734,047
Jul 24, 2023 13.70 13.80 13.28 13.33 13.33 11,121,555
Jul 21, 2023 13.88 14.03 13.61 13.75 13.75 5,900,498
Jul 20, 2023 14.34 14.35 13.92 13.93 13.93 6,704,013
Jul 19, 2023 14.50 14.55 14.16 14.29 14.29 5,141,264
Jul 18, 2023 14.86 14.86 14.27 14.49 14.49 11,528,868
Jul 17, 2023 14.64 14.99 14.53 14.93 14.93 13,065,446
Jul 14, 2023 14.10 15.16 14.08 14.79 14.79 19,071,321
Jul 13, 2023 13.99 14.26 13.80 14.12 14.12 10,526,375
Jul 12, 2023 14.06 14.40 13.85 13.87 13.87 11,347,799
Jul 11, 2023 13.90 14.04 13.78 14.02 14.02 5,681,024
Jul 10, 2023 14.00 14.07 13.83 13.95 13.95 5,413,474
Jul 7, 2023 14.38 14.40 13.70 13.89 13.89 13,706,602
Jul 6, 2023 14.80 14.97 14.31 14.42 14.42 13,578,527
Jul 5, 2023 14.78 15.09 14.51 14.88 14.88 15,216,869
Jul 4, 2023 14.89 15.00 14.60 14.76 14.76 12,037,362
Jul 3, 2023 15.47 15.51 14.34 15.01 15.01 23,501,544
Jun 30, 2023 16.02 16.09 15.33 15.47 15.47 17,237,214
Jun 29, 2023 16.10 16.37 15.68 16.13 16.13 11,161,292
Jun 28, 2023 16.27 16.44 15.15 15.79 15.79 15,972,727
Jun 27, 2023 16.40 16.84 16.06 16.46 16.46 11,227,564
Jun 26, 2023 16.80 16.90 16.11 16.15 16.15 11,155,174
Jun 21, 2023 17.81 17.81 16.86 16.88 16.88 15,766,294
Jun 20, 2023 18.54 18.63 17.79 17.83 17.83 21,658,012
Jun 19, 2023 17.51 19.23 17.39 18.84 18.84 30,766,562
Jun 16, 2023 16.58 18.40 16.47 17.66 17.66 30,658,434
Jun 15, 2023 16.78 17.22 16.41 16.73 16.73 12,475,388
Jun 14, 2023 16.93 17.12 16.71 16.87 16.87 11,214,533
Jun 13, 2023 16.59 17.20 16.32 16.93 16.93 16,230,085
Jun 12, 2023 16.96 17.40 16.67 16.78 16.78 17,172,762
Jun 9, 2023 16.40 17.05 16.18 16.96 16.96 21,721,903
Jun 8, 2023 16.78 17.10 16.39 16.49 16.49 27,596,081
Jun 7, 2023 0.10 Dividend
Jun 7, 2023 15.20 16.67 14.89 16.67 16.67 14,423,460
Jun 7, 2023 1.4:1 Stock Splits
Jun 6, 2023 15.78 15.78 15.14 15.20 15.10 9,992,801
Jun 5, 2023 15.99 16.11 15.64 15.71 15.61 8,777,959
Jun 2, 2023 16.13 16.69 15.64 15.87 15.77 15,038,822
Jun 1, 2023 15.82 16.34 15.43 16.13 16.02 14,249,242
May 31, 2023 15.57 16.07 15.43 15.80 15.70 13,495,483
May 30, 2023 14.93 15.53 14.47 15.48 15.38 12,397,940
May 29, 2023 14.96 15.24 14.86 15.06 14.96 8,735,356
May 26, 2023 14.50 15.04 14.50 14.91 14.81 8,726,499
May 25, 2023 14.81 14.99 14.29 14.56 14.46 9,040,889
May 24, 2023 14.73 14.93 14.52 14.81 14.72 6,818,924
May 23, 2023 15.11 15.25 14.71 14.87 14.77 7,167,995
May 22, 2023 15.35 15.54 15.00 15.10 15.00 8,580,531
May 19, 2023 15.92 15.92 14.84 15.54 15.43 14,720,412
May 18, 2023 15.43 16.40 15.29 15.92 15.82 17,468,001
May 17, 2023 15.04 16.21 14.90 15.49 15.38 15,606,151
May 16, 2023 15.59 15.68 14.89 15.00 14.90 10,440,323
May 15, 2023 15.76 15.96 14.86 15.52 15.42 13,692,887
May 12, 2023 16.37 16.96 15.67 15.68 15.58 21,886,046
May 11, 2023 16.78 17.59 16.44 16.72 16.61 24,992,046
May 10, 2023 16.41 17.03 16.11 16.56 16.45 22,029,484
May 9, 2023 17.36 17.50 16.22 16.35 16.24 41,611,481
May 8, 2023 14.91 16.43 14.70 16.43 16.32 29,636,301
May 5, 2023 14.35 15.44 14.29 14.94 14.84 26,168,086
May 4, 2023 14.81 14.86 14.36 14.49 14.39 13,255,963
Apr 28, 2023 14.66 15.06 14.66 14.88 14.78 14,166,633
Apr 27, 2023 14.74 15.14 14.29 14.66 14.57 18,629,497
Apr 26, 2023 15.36 15.60 14.45 14.64 14.55 35,596,671