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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.38	12.6	12.6	12.67	12.3	7.84M
August 15, 2025	12.29	12.39	12.39	12.43	12.28	4.58M
August 14, 2025	12.62	12.29	12.29	12.65	12.29	6.5M
August 13, 2025	12.74	12.6	12.6	12.77	12.57	5.82M
August 12, 2025	12.77	12.75	12.75	12.8	12.61	6.27M
August 11, 2025	12.64	12.75	12.75	12.75	12.56	7.67M
August 08, 2025	12.57	12.61	12.61	12.63	12.41	6.59M
August 07, 2025	12.53	12.54	12.54	12.57	12.42	4.93M
August 06, 2025	12.54	12.52	12.52	12.55	12.41	4.94M
August 05, 2025	12.41	12.54	12.54	12.57	12.41	5.78M
August 04, 2025	12.3	12.42	12.42	12.42	12.24	3.9M
August 01, 2025	12.21	12.35	12.35	12.35	12.18	4.31M
July 31, 2025	12.26	12.22	12.22	12.39	12.21	5.53M
July 30, 2025	12.5	12.3	12.3	12.5	12.24	5.62M
July 29, 2025	12.5	12.48	12.48	12.55	12.23	7.48M
July 28, 2025	12.71	12.5	12.5	12.78	12.48	8.63M
July 25, 2025	12.52	12.69	12.69	12.69	12.45	8.94M
July 24, 2025	12.44	12.49	12.49	12.53	12.4	7.02M
July 23, 2025	12.7	12.42	12.42	12.7	12.41	10.97M
July 22, 2025	12.74	12.63	12.63	12.79	12.51	12.4M
July 21, 2025	12.7	12.82	12.82	12.85	12.56	13.79M
July 18, 2025	13.21	12.79	12.79	13.27	12.75	18.16M
July 17, 2025	13.36	13.15	13.15	13.49	13	33.1M
July 16, 2025	12.37	13.61	13.61	13.61	12.37	16.79M
July 15, 2025	12.58	12.37	12.37	12.75	12.16	21.39M
July 14, 2025	12.85	12.84	12.84	13.58	12.77	29.39M
July 11, 2025	13	12.5	12.5	13.33	12.44	31.22M
July 10, 2025	13.13	13.33	13.33	13.9	13	38.56M
July 09, 2025	12.74	13.52	13.52	14.88	12.74	56.42M
July 08, 2025	13.95	13.95	13.95	13.95	13.95	3.79M
July 07, 2025	12.68	12.68	12.68	12.68	12.68	6.91M
July 04, 2025	11.69	11.53	11.53	11.73	11.48	5.65M
July 03, 2025	11.65	11.64	11.64	11.71	11.58	3.81M
July 02, 2025	11.63	11.62	11.62	11.66	11.51	4.5M
July 01, 2025	11.6	11.63	11.63	11.77	11.48	6.99M
June 30, 2025	11.57	11.56	11.56	11.58	11.41	4.8M
June 27, 2025	11.36	11.42	11.42	11.55	11.36	5.71M
June 26, 2025	11.39	11.33	11.33	11.62	11.31	6.33M
June 25, 2025	11.49	11.39	11.39	11.5	11.24	5.74M
June 24, 2025	11.16	11.31	11.31	11.43	11.04	6.62M
June 23, 2025	10.8	11.05	11.05	11.11	10.75	6.26M
June 20, 2025	10.93	10.87	10.87	11.09	10.78	6.71M
June 19, 2025	11.3	10.91	10.91	11.35	10.87	9.52M
June 18, 2025	11.62	11.3	11.3	11.67	11.28	8.6M
June 17, 2025	11.76	11.7	11.7	11.94	11.57	6.16M
June 16, 2025	11.53	11.76	11.76	11.85	11.5	6.45M
June 13, 2025	12.02	11.58	11.58	12.03	11.56	9.63M
June 12, 2025	11.94	12.02	12.02	12.12	11.86	9.27M
June 11, 2025	12.18	12.16	11.96	12.28	12.12	7.34M
June 10, 2025	12.4	12.18	11.98	12.4	11.88	11.75M
June 09, 2025	12.08	12.32	12.12	12.34	12.04	10.71M
June 06, 2025	12.13	12.04	11.84	12.13	11.92	9.78M
June 05, 2025	12.27	12.13	11.93	12.44	12	14.29M
June 04, 2025	12.62	12.34	12.14	12.63	12.26	14.38M
June 03, 2025	12.56	12.62	12.41	12.8	12.37	14.6M
May 30, 2025	12.72	12.7	12.7	13.12	12.58	21.48M
May 29, 2025	12.38	12.87	12.87	13.34	12.05	32.94M
May 28, 2025	12.7	12.46	12.46	12.73	12.3	22.75M
May 27, 2025	12.39	12.76	12.76	13.04	12.35	30.66M
May 26, 2025	12.27	12.3	12.3	12.68	12.23	24.66M

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