Guangdong Tengen Industrial Group Co.,Ltd. - 003003.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.9	13.27	13.27	13.62	12.9	9.06M
December 03, 2025	13.81	13.59	13.59	13.87	13.48	14.16M
December 02, 2025	14.1	13.81	13.81	14.25	13.51	29.77M
December 01, 2025	13.35	14.44	14.44	14.44	13.35	9.1M
November 28, 2025	12.9	13.13	13.13	13.15	12.75	3.21M
November 27, 2025	12.67	12.93	12.93	12.95	12.65	2.98M
November 26, 2025	13.06	12.71	12.71	13.15	12.63	3.48M
November 25, 2025	12.77	12.94	12.94	13.11	12.6	5.5M
November 24, 2025	12.4	12.71	12.71	13.09	12.4	6.86M
November 21, 2025	12.9	12.27	12.27	13.16	12.15	6.87M
November 20, 2025	13.15	13.07	13.07	13.3	12.93	5.45M
November 19, 2025	13.55	13.17	13.17	13.59	13.08	5.62M
November 18, 2025	13.72	13.54	13.54	13.81	13.41	6.2M
November 17, 2025	13.87	13.72	13.72	13.94	13.63	5.49M
November 14, 2025	13.45	13.87	13.87	14.15	13.41	8.38M
November 13, 2025	13.41	13.48	13.48	13.53	13.3	3.62M
November 12, 2025	13.46	13.41	13.41	13.59	13.35	3.26M
November 11, 2025	13.32	13.46	13.46	13.59	13.32	4.11M
November 10, 2025	13.36	13.47	13.47	13.49	13.25	3.74M
November 07, 2025	13.32	13.37	13.37	13.4	13.22	4.19M
November 06, 2025	13.37	13.32	13.32	13.4	13.19	5.43M
November 05, 2025	13.33	13.35	13.35	13.55	13.13	7.11M
November 04, 2025	13.22	13.46	13.46	13.48	13.1	8.66M
November 03, 2025	12.97	13.22	13.22	13.28	12.91	10.41M
October 31, 2025	12.74	12.74	12.74	12.84	12.63	5.52M
October 30, 2025	12.76	12.74	12.74	12.9	12.65	3.65M
October 29, 2025	12.85	12.73	12.73	12.98	12.7	4.79M
October 28, 2025	12.87	12.9	12.9	13.1	12.83	4.04M
October 27, 2025	12.93	12.94	12.94	13.03	12.79	4.65M
October 24, 2025	12.85	12.83	12.83	13.1	12.73	6.58M
October 23, 2025	12.7	12.82	12.82	12.84	12.65	5.11M
October 22, 2025	12.57	12.75	12.75	12.83	12.47	6.33M
October 21, 2025	12.39	12.57	12.57	12.58	12.23	4.78M
October 20, 2025	12.2	12.33	12.33	12.35	12.12	2.95M
October 17, 2025	12.17	12.15	12.15	12.31	12.09	3.26M
October 16, 2025	12.44	12.23	12.23	12.46	12.1	2.74M
October 15, 2025	12.33	12.43	12.43	12.47	12.25	3.28M
October 14, 2025	12.31	12.33	12.33	12.41	12.24	3.41M
October 13, 2025	12	12.26	12.26	12.33	11.62	4.78M
October 10, 2025	12.19	12.32	12.32	12.39	12.03	4.66M
October 09, 2025	12.17	12.19	12.19	12.42	12.06	3.58M
September 30, 2025	12.18	12.16	12.16	12.35	12.08	2.93M
September 29, 2025	12.05	12.18	12.18	12.18	11.7	4.15M
September 26, 2025	11.82	11.95	11.95	12.08	11.72	3.43M
September 25, 2025	11.98	11.85	11.85	12.11	11.83	3.57M
September 24, 2025	12.3	11.93	11.93	12.3	11.65	4.41M
September 23, 2025	12.3	11.81	11.81	12.3	11.4	6M
September 22, 2025	12.24	12.05	12.05	12.34	11.95	4.51M
September 19, 2025	12.83	12.15	12.15	12.83	12.05	3.79M
September 18, 2025	12.83	12.35	12.35	12.83	12.28	6.62M
September 17, 2025	12.73	12.63	12.63	12.74	12.61	4.63M
September 16, 2025	12.69	12.72	12.72	12.78	12.58	4.81M
September 15, 2025	12.7	12.7	12.7	12.82	12.61	3.83M
September 12, 2025	12.83	12.72	12.72	12.9	12.71	4.5M
September 11, 2025	12.69	12.82	12.82	12.82	12.56	5.16M
September 10, 2025	12.74	12.73	12.73	12.8	12.62	4.15M
September 09, 2025	12.7	12.75	12.75	12.8	12.6	5.79M
September 08, 2025	12.41	12.7	12.7	12.7	12.37	7.1M
September 05, 2025	12.33	12.4	12.4	12.43	12.01	5.4M
September 04, 2025	12.01	12.35	12.35	12.48	12.01	5.88M

Guangdong Tengen Industrial Group Co.,Ltd. (003003.SZ) SHZ