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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	42.55	44.85	44.85	44.97	42.05	159.9M
November 18, 2025	46.77	42.83	42.83	46.8	42.83	172.88M
November 17, 2025	47.37	47.59	47.59	48.25	45.3	191.99M
November 14, 2025	48.99	46.61	46.61	49.78	46.58	231.48M
November 13, 2025	43.5	47.2	47.2	47.2	43.2	143.47M
November 12, 2025	42.5	42.91	42.91	43.5	40.5	166.09M
November 11, 2025	43.5	43.6	43.6	46.2	43.5	176.76M
November 10, 2025	44	44.99	44.99	46.9	43.71	247.2M
November 07, 2025	43	43.71	43.71	43.99	41.8	224.73M
November 06, 2025	40.09	39.99	39.99	41.31	39.59	97.35M
November 05, 2025	38.25	40.19	40.19	40.97	37.8	121.15M
November 04, 2025	40.91	39.56	39.56	41.35	39.3	104.9M
November 03, 2025	40.68	40.31	40.31	41.27	38.75	152.86M
October 31, 2025	41.77	39.87	39.87	44.74	39.87	222.41M
October 30, 2025	39.18	40.94	40.94	42.1	38.77	171.07M
October 29, 2025	36.85	39	39	39.43	36.52	135.88M
October 28, 2025	35.38	37.24	37.24	38	34.82	153.51M
October 27, 2025	34.63	35.24	35.24	35.86	34.48	101.2M
October 24, 2025	33.66	34.24	34.24	34.35	33.49	70.89M
October 23, 2025	32.94	33.66	33.66	33.97	32.25	90.64M
October 22, 2025	34.65	32.92	32.92	34.81	32.79	102.17M
October 21, 2025	35.45	34.99	34.99	35.87	34.72	79.73M
October 20, 2025	35.05	34.82	34.82	36	33.88	83.67M
October 17, 2025	35.07	34.35	34.35	36.6	34.2	81.15M
October 16, 2025	34.71	35.25	35.25	36.74	34.71	107.11M
October 15, 2025	35	34.69	34.69	35.28	33.29	98.6M
October 14, 2025	37.4	34.56	34.56	37.69	34.29	127.57M
October 13, 2025	33.56	37.29	37.29	37.66	33.56	141.17M
October 10, 2025	38	35.32	35.32	38.18	34.91	152.89M
October 09, 2025	38.85	38.79	38.79	39.82	37.79	154.26M
September 30, 2025	37	38.17	38.17	40.1	36.48	208.44M
September 29, 2025	35	37.59	37.59	37.59	35	217.89M
September 26, 2025	32.11	34.17	34.17	35	32.11	167.71M
September 25, 2025	33.34	32.6	32.6	34	32.53	139.05M
September 24, 2025	31.18	33.35	33.35	34.29	30.4	177.42M
September 23, 2025	30.84	31.31	31.31	31.7	30.01	125.31M
September 22, 2025	30.98	30.24	30.24	31.56	29.73	127.74M
September 19, 2025	31	31.3	31.3	32.78	30.5	183.67M
September 18, 2025	28.78	31.27	31.27	32.2	28.69	206.7M
September 17, 2025	30.13	29.68	29.68	30.5	29.02	149.83M
September 16, 2025	30.8	29.87	29.87	30.98	29.12	198.59M
September 15, 2025	28.35	30.84	30.84	30.84	28.35	59.93M
September 12, 2025	28.78	28.04	28.04	29.44	27.8	146.53M
September 11, 2025	27.69	28.64	28.64	28.94	27.22	172.15M
September 10, 2025	27.62	27.78	27.78	28.89	27.62	192.31M
September 09, 2025	28.72	28.91	28.91	30.68	28.52	284.66M
September 08, 2025	27.87	28.02	28.02	28.02	26.7	156.24M
September 05, 2025	23.3	25.47	25.47	25.47	22.95	124.73M

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