Guangzhou Tinci Materials Technology Co., Ltd. - 002709.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	41.54	43.25	43.25	43.99	41.54	67.3M
February 12, 2026	41	42	42	42.15	40.5	49.05M
February 11, 2026	40.89	41.51	41.51	41.81	40.66	48.17M
February 10, 2026	41.14	40.91	40.91	41.43	40.75	27.84M
February 09, 2026	42.1	41.35	41.35	42.14	40.8	53.94M
February 06, 2026	38.87	41.78	41.78	42.48	38.7	88.98M
February 05, 2026	40.09	39.35	39.35	40.45	39.15	33.49M
February 04, 2026	40.8	40.35	40.35	40.83	39.7	33.69M
February 03, 2026	40.5	40.79	40.79	40.83	39.75	41.62M
February 02, 2026	40.56	40.04	40.04	41.5	40.02	40.3M
January 30, 2026	40.95	40.71	40.71	41.08	39.55	45.68M
January 29, 2026	41.78	41.15	41.15	42.4	40.96	49.66M
January 28, 2026	41.42	41.83	41.83	42.18	41.01	53.74M
January 27, 2026	43.17	41.6	41.6	43.6	39.76	95.43M
January 26, 2026	44.74	43.41	43.41	44.77	43.35	60.9M
January 23, 2026	43.62	44.25	44.25	44.39	43.53	66.98M
January 22, 2026	43.52	43.59	43.59	44.5	43.19	48.51M
January 21, 2026	43	43.47	43.47	44	42.79	48.11M
January 20, 2026	44.1	43.12	43.12	44.27	42.1	62.83M
January 19, 2026	43.5	43.68	43.68	44.54	43.36	56.55M
January 16, 2026	44.12	43.86	43.86	44.88	43.66	69.53M
January 15, 2026	42.68	44.11	44.11	44.98	42.51	93.05M
January 14, 2026	43.21	43.05	43.05	44	42.5	86.83M
January 13, 2026	43.91	43.55	43.55	44.97	43.3	92.77M
January 12, 2026	44.58	43.89	43.89	45.45	43.2	98.7M
January 09, 2026	44.01	44.44	44.39	45.3	43.61	74.87M
January 08, 2026	45.04	44.4	44.35	45.73	43.93	93.44M
January 07, 2026	47.45	45.49	45.44	47.99	45	144.63M
January 06, 2026	47.5	47.44	47.44	49.15	46.6	140.4M
January 05, 2026	48.6	48.04	48.04	48.88	46	171.7M
December 31, 2025	45.5	46.33	46.33	46.83	45.13	113.4M
December 30, 2025	43.05	45.36	45.36	45.5	42.44	103.64M
December 29, 2025	45	44	44	45.22	42.92	121.08M
December 26, 2025	44.05	45.74	45.74	46.41	43.34	151.26M
December 25, 2025	42.61	43.03	43.03	43.51	42.02	78.07M
December 24, 2025	42.48	43.53	43.53	44.39	42.48	144.87M
December 23, 2025	39.07	42.47	42.47	42.71	38.9	187.18M
December 22, 2025	38.19	38.83	38.83	39.25	38.13	59.88M
December 19, 2025	38.41	38.04	38.04	38.65	37.48	59.4M
December 18, 2025	39.9	38.23	38.23	40.26	38.13	73.89M
December 17, 2025	37.77	39.98	39.98	40.37	37.65	117.62M
December 16, 2025	38.11	37.26	37.26	38.37	36.55	52.82M
December 15, 2025	37.95	38.12	38.12	39.07	37.73	50.02M
December 12, 2025	40.11	38.23	38.23	40.23	36.85	105.41M
December 11, 2025	40.11	39.7	39.7	41.2	39.5	79.63M
December 10, 2025	39.9	39.69	39.69	40.41	38.65	62.02M
December 09, 2025	39.48	39.96	39.96	40.95	38.71	71.41M
December 08, 2025	37.96	39.8	39.8	40.2	37.72	79.35M
December 05, 2025	39.25	38.59	38.59	39.44	38.45	56.04M
December 04, 2025	40.48	39.25	39.25	40.48	39.08	47.7M
December 03, 2025	41.11	39.98	39.98	41.85	39.37	73.94M
December 02, 2025	41.39	41.02	41.02	42.3	40.92	74.99M
December 01, 2025	41.47	42.39	42.39	44.27	41.45	139.07M
November 28, 2025	40.48	41.25	41.25	41.93	40.13	93.09M
November 27, 2025	39.5	40.64	40.64	41.6	39.5	108.42M
November 26, 2025	39.78	39.57	39.57	40.24	39	87.34M
November 25, 2025	38.5	40.18	40.18	40.6	37.73	135.5M
November 24, 2025	39.8	38.5	38.5	39.86	37.26	128.83M
November 21, 2025	42	39.91	39.91	42.99	39.91	160.65M
November 20, 2025	45.48	44.33	44.33	47.87	44.28	180.6M

Guangzhou Tinci Materials Technology Co., Ltd. (002709.SZ) SHZ