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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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