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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	21.99	23.15	23.15	23.55	21.96	147.11M
September 03, 2025	21.89	21.82	21.82	22.34	21.56	70.41M
September 02, 2025	21.86	21.72	21.72	22.24	21.58	74.62M
September 01, 2025	21.73	21.89	21.89	22.09	21.5	78.12M
August 29, 2025	20.4	21.51	21.51	21.82	20.4	93.32M
August 28, 2025	20.22	20.48	20.48	20.56	19.81	48.67M
August 27, 2025	20.79	20.32	20.32	21.33	20.3	61.8M
August 26, 2025	20.9	20.85	20.85	20.97	20.7	35.02M
August 25, 2025	20.65	20.95	20.95	21.28	20.5	66.04M
August 22, 2025	20.22	20.41	20.41	20.57	20.16	43.31M
August 21, 2025	20.87	20.32	20.32	20.95	20.2	44.05M
August 20, 2025	20.46	20.67	20.67	20.67	20.22	42.52M
August 19, 2025	20.43	20.6	20.6	20.75	20.1	52.91M
August 18, 2025	20.44	20.48	20.48	20.68	20.29	55.31M
August 15, 2025	19.36	20.2	20.2	20.27	19.32	58.15M
August 14, 2025	19.85	19.45	19.45	19.92	19.28	34.28M
August 13, 2025	19.78	19.85	19.85	19.94	19.69	31.21M
August 12, 2025	20.06	19.82	19.82	20.07	19.58	46.52M
August 11, 2025	19.33	20.15	20.15	20.17	19.21	76.78M
August 08, 2025	19.11	18.98	18.98	19.25	18.96	20.03M
August 07, 2025	19.4	19.2	19.2	19.5	19.08	25.23M
August 06, 2025	19.05	19.46	19.46	19.8	18.95	34.55M
August 05, 2025	18.96	19.06	19.06	19.36	18.91	24.47M
August 04, 2025	18.82	18.95	18.95	18.95	18.66	19.72M
August 01, 2025	18.89	18.93	18.93	19.19	18.8	22.26M
July 31, 2025	19.36	18.89	18.89	19.51	18.79	38.61M
July 30, 2025	19.85	19.51	19.51	19.87	19.33	29.17M
July 29, 2025	19.88	19.82	19.82	20.04	19.65	28.38M
July 28, 2025	19.75	19.94	19.94	20.15	19.57	35.26M
July 25, 2025	19.91	19.84	19.84	20.37	19.82	47.26M
July 24, 2025	19.13	19.9	19.9	19.99	19.09	62.52M
July 23, 2025	19.4	19.13	19.13	19.63	19.13	46.69M
July 22, 2025	19.2	19.32	19.32	19.45	19.12	41.18M
July 21, 2025	19.33	19.2	19.2	19.37	19.08	34.69M
July 18, 2025	19.5	19.33	19.33	19.67	19.15	53.7M
July 17, 2025	18.7	19.46	19.46	19.46	18.48	79.41M
July 16, 2025	18.37	18.28	18.28	18.46	18.2	15.89M
July 15, 2025	18.58	18.4	18.4	18.72	18.24	25.18M
July 14, 2025	18.66	18.64	18.64	19.07	18.52	34.96M
July 11, 2025	18.39	18.47	18.47	18.75	18.2	31.65M
July 10, 2025	18.22	18.43	18.43	18.47	18.15	20.22M
July 09, 2025	18.7	18.35	18.35	18.71	18.29	29.26M
July 08, 2025	18.4	18.7	18.7	18.84	18.33	33.42M
July 07, 2025	18.49	18.41	18.41	18.66	18.36	22.66M

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