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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	36	34.8	34.8	36.3	34.8	4.34M
October 29, 2025	37.13	36	36	37.68	35.62	6.01M
October 28, 2025	36.56	37.14	37.14	37.32	36.25	6.23M
October 27, 2025	34.28	36.87	36.87	37.2	34.25	13.52M
October 24, 2025	33.4	33.87	33.87	34.25	33.4	3.73M
October 23, 2025	33.32	33.45	33.45	33.5	32.58	2.74M
October 22, 2025	33.58	33.3	33.3	33.83	33.12	2.95M
October 21, 2025	33.4	33.55	33.55	33.74	33.03	2.83M
October 20, 2025	32.66	33.42	33.42	33.55	32.66	4.1M
October 17, 2025	33.63	32.45	32.45	33.79	32.4	3.26M
October 16, 2025	33.93	33.63	33.63	34.4	33.58	3.38M
October 15, 2025	34.28	34.12	34.12	34.6	33.74	4.36M
October 14, 2025	33.08	34.26	34.26	34.71	32.64	9.11M
October 13, 2025	32.35	33.08	33.08	33.47	31.5	7.83M
October 10, 2025	35.53	34.36	34.36	35.53	34.24	6.36M
October 09, 2025	36.36	35.66	35.66	36.75	35.26	5.91M
September 30, 2025	36.23	36.15	36.15	36.77	35.9	5.82M
September 29, 2025	36.92	36.21	36.21	37.25	36.1	5.26M
September 26, 2025	38.07	36.92	36.92	38.07	36.76	5.55M
September 25, 2025	38.61	37.96	37.96	39.1	37.5	6.69M
September 24, 2025	38.91	38.99	38.99	39.28	38.28	4.95M
September 23, 2025	40.05	39.02	39.02	40.2	38.26	6.13M
September 22, 2025	39.6	40.05	40.05	40.28	38.7	8.32M
September 19, 2025	41.19	39.67	39.67	43.99	39.47	14.69M
September 18, 2025	42.03	42.23	42.23	43.5	41.18	13.31M
September 17, 2025	41.45	41.96	41.96	42.98	41.01	13.69M
September 16, 2025	41.08	42.01	42.01	43.18	40.25	14.52M
September 15, 2025	41.3	41.16	41.16	42.13	40.84	11.23M
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

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