Guangdong Tecsun Science & Technology Co.,Ltd. - 002908.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	10.34	10.35	10.35	10.38	10.16	6.04M
September 26, 2025	10.45	10.34	10.34	10.52	10.34	5.53M
September 25, 2025	10.59	10.5	10.5	10.68	10.49	6.66M
September 24, 2025	10.37	10.62	10.62	10.63	10.27	8.28M
September 23, 2025	10.63	10.36	10.36	10.63	10.14	10.46M
September 22, 2025	10.71	10.65	10.65	10.71	10.5	6.56M
September 19, 2025	10.71	10.57	10.57	10.78	10.52	7M
September 18, 2025	10.98	10.69	10.69	10.99	10.61	11.8M
September 17, 2025	10.94	10.98	10.98	11.08	10.9	7.64M
September 16, 2025	10.8	11.03	11.03	11.05	10.73	9.99M
September 15, 2025	11	10.8	10.8	11.03	10.8	9.4M
September 12, 2025	11	10.99	10.99	11.18	10.99	13.11M
September 11, 2025	10.88	10.97	10.97	10.98	10.72	9.9M
September 10, 2025	10.83	10.87	10.87	11.04	10.8	7.06M
September 09, 2025	10.97	10.84	10.84	11	10.79	8.51M
September 08, 2025	10.92	11.03	11.03	11.03	10.79	9.86M
September 05, 2025	10.7	10.9	10.9	10.9	10.52	10.94M
September 04, 2025	10.67	10.63	10.63	10.84	10.45	11.58M
September 03, 2025	11.15	10.66	10.66	11.15	10.62	12.48M
September 02, 2025	11.44	11.08	11.08	11.46	11.03	17.65M
September 01, 2025	11.51	11.46	11.46	11.7	11.42	13.47M
August 29, 2025	11.65	11.5	11.5	11.65	11.38	14.47M
August 28, 2025	11.61	11.67	11.67	11.75	11.05	28.54M
August 27, 2025	12.27	11.64	11.64	12.31	11.6	32.23M
August 26, 2025	11.91	12.13	12.13	12.26	11.75	36.29M
August 25, 2025	11.9	11.97	11.97	12	11.79	29.68M
August 22, 2025	11.94	11.95	11.95	12	11.8	30.59M
August 21, 2025	11.69	12.05	12.05	12.17	11.69	59.54M
August 20, 2025	11.6	11.66	11.66	11.66	11.45	23.07M
August 19, 2025	11.8	11.66	11.66	11.8	11.6	26.16M
August 18, 2025	11.64	11.79	11.79	11.93	11.52	42.26M
August 15, 2025	11.4	11.67	11.67	11.75	11.29	45.94M
August 14, 2025	11.74	11.8	11.8	12.25	11.66	64.35M
August 13, 2025	11.97	11.67	11.67	12.19	11.65	64.51M
August 12, 2025	13.09	11.97	11.97	13.09	11.96	105.12M
August 11, 2025	13	13.29	13.29	13.29	11.63	102.98M
August 08, 2025	11.61	12.08	12.08	12.08	11.61	38.03M
August 07, 2025	11.11	10.98	10.98	11.25	10.9	22.6M
August 06, 2025	10.8	11.03	11.03	11.27	10.79	32.66M
August 05, 2025	10.51	10.89	10.89	10.98	10.47	27.43M
August 04, 2025	10.4	10.51	10.51	10.52	10.29	12.47M
August 01, 2025	10.36	10.45	10.45	10.65	10.22	19.75M
July 31, 2025	10.34	10.32	10.32	10.51	10.26	28.96M
July 30, 2025	11.05	10.75	10.75	11.08	10.72	21.51M
July 29, 2025	11.14	11.13	11.13	11.2	10.9	18.1M
July 28, 2025	11.28	11.15	11.15	11.29	11.1	17.84M
July 25, 2025	11.48	11.33	11.33	11.49	11.2	27.19M
July 24, 2025	11.19	11.47	11.47	11.47	11.06	40.42M
July 23, 2025	11.04	11.05	11.05	11.28	10.85	29.65M
July 22, 2025	11.3	11.08	11.08	11.3	11.01	28.82M
July 21, 2025	11.26	11.29	11.29	11.34	11.18	25.9M
July 18, 2025	11.4	11.25	11.25	11.48	11.18	38.19M
July 17, 2025	11.78	11.45	11.45	11.98	11.43	55.26M
July 16, 2025	12.03	11.84	11.84	12.12	11.51	62.71M
July 15, 2025	13.04	12.38	12.38	13.04	12.08	88.43M
July 14, 2025	11.9	12.96	12.96	12.96	11.63	88.96M
July 11, 2025	11.23	11.78	11.78	12.11	10.89	77.82M
July 10, 2025	11.92	11.31	11.31	12.16	11.2	72.6M
July 09, 2025	11.17	11.58	11.58	12.1	11.04	90.09M
July 08, 2025	11.21	11.16	11.16	11.45	11.02	79.19M

Guangdong Tecsun Science & Technology Co.,Ltd. (002908.SZ) SHZ