TES Touch Embedded Solutions (Xiamen) Co., Ltd. - 003019.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	41.19	40.94	40.94	41.6	39	10.18M
September 11, 2025	40.4	41.19	41.19	41.36	39.69	7.64M
September 10, 2025	39.72	40.42	40.42	40.96	39.5	9.4M
September 09, 2025	39.75	39.4	39.4	41.38	38.66	10.51M
September 08, 2025	40.47	40.25	40.25	41.93	39.58	6.75M
September 05, 2025	38.05	40.2	40.2	40.2	37.89	7.31M
September 04, 2025	39.78	37.86	37.86	40.3	37.04	9.13M
September 03, 2025	40.79	39.75	39.75	41.57	39.61	5.4M
September 02, 2025	41.9	40.91	40.91	42.75	39.86	11.44M
September 01, 2025	41.76	41.87	41.87	42.8	41.16	10.59M
August 29, 2025	40.06	41.01	41.01	41.71	39.86	12.59M
August 28, 2025	39.84	39.46	39.46	40.39	38.62	11.41M
August 27, 2025	40.57	39.41	39.41	41.47	39.41	14.02M
August 26, 2025	38.88	40.43	40.43	41.39	38.82	15.44M
August 25, 2025	43.66	39.2	39.2	43.75	39.2	27.05M
August 22, 2025	39.4	43.55	43.55	44.1	39.05	23.6M
August 21, 2025	39.82	40.1	40.1	41.02	38.82	21M
August 20, 2025	39.21	39	39	40	37.18	24.99M
August 19, 2025	39.59	39.59	39.59	39.59	39.59	7.26M
August 18, 2025	36.39	35.99	35.99	37	34.88	15.02M
August 15, 2025	34.89	36.4	36.4	36.75	34.63	13.4M
August 14, 2025	33.21	34.8	34.8	35.75	33.21	20.49M
August 13, 2025	32.94	33.34	33.34	33.49	32.78	10.37M
August 12, 2025	30.8	32.96	32.96	32.99	30.8	17.19M
August 11, 2025	30.33	30.58	30.58	30.94	30	4.55M
August 08, 2025	30.51	30.38	30.38	30.79	30.15	3.49M
August 07, 2025	30.69	30.51	30.51	31	30.5	2.89M
August 06, 2025	30.74	30.69	30.69	30.9	30.52	2.58M
August 05, 2025	30.5	30.81	30.81	31.55	30.44	3.69M
August 04, 2025	30.15	30.28	30.28	30.36	29.81	2.7M
August 01, 2025	30.22	30.34	30.34	30.77	30.22	2.93M
July 31, 2025	30.69	30.55	30.55	31.35	30.5	4.79M
July 30, 2025	30.86	30.95	30.95	31.09	30.21	5.37M
July 29, 2025	30.85	30.98	30.98	31.19	30.67	4.29M
July 28, 2025	31.18	30.98	30.98	31.31	30.59	3.37M
July 25, 2025	30.86	31.08	31.08	31.49	30.79	4.18M
July 24, 2025	31.18	30.91	30.91	31.27	30.8	3.82M
July 23, 2025	31	31.09	31.09	31.31	30.8	3.75M
July 22, 2025	31.29	31.15	31.15	31.49	31.06	3.83M
July 21, 2025	31.05	31.33	31.33	31.37	30.71	4.4M
July 18, 2025	32.26	31.29	31.29	32.49	31	7.41M
July 17, 2025	32.35	32.26	32.26	32.59	31.8	9.45M
July 16, 2025	31.17	32.73	32.73	33.77	30.89	14.98M
July 15, 2025	30.68	31.17	31.17	31.85	30.5	10.45M
July 14, 2025	30.15	30.68	30.68	30.73	29.94	4.07M
July 11, 2025	30.24	30.04	30.04	30.26	29.45	6.49M
July 10, 2025	30.39	30.3	30.3	31.13	30.22	5.97M
July 09, 2025	32.43	30.39	30.39	32.67	29.5	11.09M
July 08, 2025	32.25	32.43	32.43	33.06	32.14	3.97M
July 07, 2025	32.98	32.34	32.34	33.24	31.7	7.07M
July 04, 2025	32.15	32.98	32.98	33	32.14	5.5M
July 03, 2025	32.45	32.27	32.27	33.42	32.15	6.42M
July 02, 2025	33.8	32.37	32.37	33.81	32.2	7.86M
July 01, 2025	35.02	34.34	33.84	35.03	34.18	7.69M
June 30, 2025	34.18	35.03	34.52	35.2	32.83	10.58M
June 27, 2025	34.56	34.09	33.59	35.5	33.82	13.63M
June 26, 2025	32.68	34.27	34.27	35.23	32.4	15.3M
June 25, 2025	32.38	32.69	32.69	33	32.29	6.83M
June 24, 2025	32	32.33	32.33	33.7	32	10.34M
June 23, 2025	31.55	31.65	31.65	31.81	30.76	5.46M

TES Touch Embedded Solutions (Xiamen) Co., Ltd. (003019.SZ) SHZ