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

43.48

-1.33(-2.97%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	45.07	43.48	43.48	45.97	42.71	72.3M
April 02, 2026	45.12	44.81	44.81	46.8	44.44	74.26M
April 01, 2026	46.51	45.75	45.75	46.99	44.5	91.06M
March 31, 2026	47.5	46	46	47.98	45.7	101.61M
March 30, 2026	47.23	48.17	48.17	48.55	45.89	154.05M
March 27, 2026	43.9	46.11	46.11	46.88	43.63	141.45M
March 26, 2026	43.04	44.49	44.49	46.24	42.91	122.63M
March 25, 2026	43.79	43.26	43.26	43.87	42.18	79.54M
March 24, 2026	44	43.46	43.46	44.32	41.1	90.48M
March 23, 2026	42.04	43.29	43.29	44.99	42.04	106.57M
March 20, 2026	41.51	42.8	42.8	45.16	41.11	116.18M
March 19, 2026	43.54	41.36	41.36	43.73	41.03	84.86M
March 18, 2026	45.91	44.33	44.33	45.98	43.73	62.13M
March 17, 2026	47.95	45.58	45.58	48.33	45.36	78.85M
March 16, 2026	49.03	47.85	47.85	49.76	47.5	84.92M
March 13, 2026	48.37	48.77	48.77	51	48.07	127.96M
March 12, 2026	48	48.63	48.63	49.27	47.55	110.97M
March 11, 2026	45.55	48.79	48.79	49.23	44.98	164.63M
March 10, 2026	42.61	45.09	45.09	46	42.61	89.29M
March 09, 2026	40.64	43.36	43.36	43.46	39.51	87.4M
March 06, 2026	42.61	41.9	41.9	43	41.38	41.8M
March 05, 2026	41.24	42.19	42.19	43.26	41.24	69.77M
March 04, 2026	42.1	40.54	40.54	42.1	40.09	23.47M
March 03, 2026	41.39	40.62	40.62	42	40.4	52.23M
March 02, 2026	41.14	41.39	41.39	42.39	41.05	43.56M
February 27, 2026	42.1	42.28	42.28	42.63	41.72	42.64M
February 26, 2026	44.68	42.39	42.39	44.68	42.21	74.38M
February 25, 2026	43.37	44	44	44.97	43.36	73.4M
February 24, 2026	43.68	43.37	43.37	44.3	43.06	54.1M
February 13, 2026	41.54	43.25	0	43.99	41.54	67.3M
February 12, 2026	41	42	0	42.15	40.5	49.05M
February 11, 2026	40.89	41.51	0	41.81	40.66	48.17M
February 10, 2026	41.14	40.91	0	41.43	40.75	27.84M
February 09, 2026	42.1	41.35	0	42.14	40.8	53.94M
February 06, 2026	38.87	41.78	0	42.48	38.7	88.98M
February 05, 2026	40.09	39.35	0	40.45	39.15	33.49M
February 04, 2026	40.8	40.35	0	40.83	39.7	33.69M
February 03, 2026	40.5	40.79	0	40.83	39.75	41.62M
February 02, 2026	40.56	40.04	0	41.5	40.02	40.3M
January 30, 2026	40.95	40.71	0	41.08	39.55	45.68M
January 29, 2026	41.78	41.15	0	42.4	40.96	49.66M
January 28, 2026	41.42	41.83	0	42.18	41.01	53.74M
January 27, 2026	43.17	41.6	0	43.6	39.76	95.43M
January 26, 2026	44.74	43.41	0	44.77	43.35	60.9M
January 23, 2026	43.62	44.25	0	44.39	43.53	66.98M
January 22, 2026	43.52	43.59	0	44.5	43.19	48.51M
January 21, 2026	43	43.47	0	44	42.79	48.11M
January 20, 2026	44.1	43.12	0	44.27	42.1	62.83M
January 19, 2026	43.5	43.68	0	44.54	43.36	56.55M
January 16, 2026	44.12	43.86	0	44.88	43.66	69.53M
January 15, 2026	42.68	44.11	0	44.98	42.51	93.05M
January 14, 2026	43.21	43.05	0	44	42.5	86.83M
January 13, 2026	43.91	43.55	0	44.97	43.3	92.77M
January 12, 2026	44.58	43.89	0	45.45	43.2	98.7M
January 09, 2026	44.01	44.44	0	45.3	43.61	74.87M
January 08, 2026	45.04	44.4	0	45.73	43.93	93.44M
January 07, 2026	47.45	45.49	0	47.99	45	144.63M
January 06, 2026	47.5	47.44	0	49.15	46.6	140.4M
January 05, 2026	48.6	48.04	0	48.88	46	171.7M
December 31, 2025	45.5	46.33	0	46.83	45.13	113.4M