Jiangsu Tongda Power Technology Co.,Ltd. - 002576.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	18.51	18.4	18.4	18.69	18.37	3.72M
November 06, 2025	18.5	18.58	18.58	18.6	18.25	4.82M
November 05, 2025	18.15	18.46	18.46	18.52	18.14	4.44M
November 04, 2025	18.76	18.25	18.25	18.76	18.16	6.34M
November 03, 2025	18.38	18.66	18.66	18.74	18.36	5.96M
October 31, 2025	18.24	18.37	18.37	18.59	18.2	4.96M
October 30, 2025	18.37	18.26	18.26	18.75	18.24	6.26M
October 29, 2025	18.37	18.36	18.36	18.46	18.23	4.62M
October 28, 2025	18.36	18.54	18.54	18.66	18.25	5.83M
October 27, 2025	18.3	18.28	18.28	18.41	18.14	4.63M
October 24, 2025	18.3	18.25	18.25	18.38	18.13	5.55M
October 23, 2025	18.11	18.34	18.34	18.35	17.85	5.75M
October 22, 2025	17.8	18.11	18.11	18.23	17.69	5.13M
October 21, 2025	17.52	17.84	17.84	17.87	17.43	3.46M
October 20, 2025	17.27	17.57	17.57	17.63	17.24	4.93M
October 17, 2025	17.6	17.01	17.01	17.75	16.99	4.6M
October 16, 2025	17.95	17.69	17.69	18.08	17.61	3.81M
October 15, 2025	17.73	17.95	17.95	17.95	17.45	6.63M
October 14, 2025	17.71	17.28	17.28	17.88	17.21	5.43M
October 13, 2025	17.08	17.65	17.65	17.68	16.71	6.1M
October 10, 2025	17.78	17.8	17.8	18.1	17.74	5.85M
October 09, 2025	18	17.84	17.84	18.08	17.79	5.9M
September 30, 2025	18.41	17.98	17.98	18.41	17.98	4.58M
September 29, 2025	18.03	18.26	18.26	18.4	17.69	4.77M
September 26, 2025	18.03	18.06	18.06	18.35	17.91	4.88M
September 25, 2025	18.41	18.06	18.06	18.48	18.04	5.05M
September 24, 2025	18.35	18.46	18.46	18.46	17.98	5.23M
September 23, 2025	18.4	18.21	18.21	18.58	17.65	7.32M
September 22, 2025	18.36	18.43	18.43	18.62	18.2	4.54M
September 19, 2025	18.85	18.45	18.45	19.01	18.37	6.6M
September 18, 2025	19.38	18.95	18.95	19.41	18.66	11.94M
September 17, 2025	18.91	19.27	19.27	19.55	18.8	14.6M
September 16, 2025	18.26	19.02	19.02	19.07	18.21	10.19M
September 15, 2025	18.56	18.4	18.4	18.76	18.3	6.42M
September 12, 2025	18.85	18.63	18.63	19.1	18.61	8.11M
September 11, 2025	18.5	18.9	18.9	18.92	18.32	7.02M
September 10, 2025	18.68	18.59	18.59	18.71	18.38	4.57M
September 09, 2025	18.8	18.72	18.72	18.99	18.53	6.21M
September 08, 2025	18.65	18.85	18.85	18.87	18.53	6.67M
September 05, 2025	18.01	18.63	18.63	18.64	17.93	7.12M
September 04, 2025	17.93	18	18	18.28	17.65	6.48M
September 03, 2025	18.5	17.93	17.93	18.58	17.81	7.27M
September 02, 2025	18.86	18.46	18.46	18.86	18.06	9.16M
September 01, 2025	18.57	18.86	18.86	19	18.57	7.89M
August 29, 2025	18.7	18.67	18.67	19.15	18.51	9.95M
August 28, 2025	18.41	18.82	18.82	18.83	18.04	11.75M
August 27, 2025	19.01	18.42	18.42	19.09	18.4	13.68M
August 26, 2025	19	19.1	19.1	19.33	18.8	11.67M
August 25, 2025	19.2	19.04	19.04	19.33	19.01	16.05M
August 22, 2025	19.52	19.19	19.19	19.52	18.96	20.84M
August 21, 2025	21.32	19.53	19.53	21.59	19.33	42.94M
August 20, 2025	19.5	21.04	21.04	21.04	19.41	11.62M
August 19, 2025	19.16	19.13	19.13	19.3	18.74	16.23M
August 18, 2025	19.01	19.21	19.21	19.48	18.61	24.35M
August 15, 2025	18.1	18.74	18.74	19.3	18.08	31.16M
August 14, 2025	17.81	17.58	17.58	17.99	17.39	8.97M
August 13, 2025	17.65	17.75	17.75	17.77	17.52	5.54M
August 12, 2025	17.6	17.63	17.63	17.72	17.5	5.14M
August 11, 2025	17.66	17.59	17.59	17.72	17.52	4.97M
August 08, 2025	17.56	17.6	17.6	17.7	17.42	4.48M

Jiangsu Tongda Power Technology Co.,Ltd. (002576.SZ) SHZ