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

34.80

-1.2(-3.33%)

Updated at October 30 03:04PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 30, 20253634.834.836.334.84.34M
October 29, 202537.13363637.6835.626.01M
October 28, 202536.5637.1437.1437.3236.256.23M
October 27, 202534.2836.8736.8737.234.2513.52M
October 24, 202533.433.8733.8734.2533.43.73M
October 23, 202533.3233.4533.4533.532.582.74M
October 22, 202533.5833.333.333.8333.122.95M
October 21, 202533.433.5533.5533.7433.032.83M
October 20, 202532.6633.4233.4233.5532.664.1M
October 17, 202533.6332.4532.4533.7932.43.26M
October 16, 202533.9333.6333.6334.433.583.38M
October 15, 202534.2834.1234.1234.633.744.36M
October 14, 202533.0834.2634.2634.7132.649.11M
October 13, 202532.3533.0833.0833.4731.57.83M
October 10, 202535.5334.3634.3635.5334.246.36M
October 09, 202536.3635.6635.6636.7535.265.91M
September 30, 202536.2336.1536.1536.7735.95.82M
September 29, 202536.9236.2136.2137.2536.15.26M
September 26, 202538.0736.9236.9238.0736.765.55M
September 25, 202538.6137.9637.9639.137.56.69M
September 24, 202538.9138.9938.9939.2838.284.95M
September 23, 202540.0539.0239.0240.238.266.13M
September 22, 202539.640.0540.0540.2838.78.32M
September 19, 202541.1939.6739.6743.9939.4714.69M
September 18, 202542.0342.2342.2343.541.1813.31M
September 17, 202541.4541.9641.9642.9841.0113.69M
September 16, 202541.0842.0142.0143.1840.2514.52M
September 15, 202541.341.1641.1642.1340.8411.23M
September 12, 202541.1940.9440.9441.63910.18M
September 11, 202540.441.1941.1941.3639.697.64M
September 10, 202539.7240.4240.4240.9639.59.4M
September 09, 202539.7539.439.441.3838.6610.51M
September 08, 202540.4740.2540.2541.9339.586.75M
September 05, 202538.0540.240.240.237.897.31M
September 04, 202539.7837.8637.8640.337.049.13M
September 03, 202540.7939.7539.7541.5739.615.4M
September 02, 202541.940.9140.9142.7539.8611.44M
September 01, 202541.7641.8741.8742.841.1610.59M
August 29, 202540.0641.0141.0141.7139.8612.59M
August 28, 202539.8439.4639.4640.3938.6211.41M
August 27, 202540.5739.4139.4141.4739.4114.02M
August 26, 202538.8840.4340.4341.3938.8215.44M
August 25, 202543.6639.239.243.7539.227.05M
August 22, 202539.443.5543.5544.139.0523.6M
August 21, 202539.8240.140.141.0238.8221M
August 20, 202539.2139394037.1824.99M
August 19, 202539.5939.5939.5939.5939.597.26M
August 18, 202536.3935.9935.993734.8815.02M
August 15, 202534.8936.436.436.7534.6313.4M
August 14, 202533.2134.834.835.7533.2120.49M
August 13, 202532.9433.3433.3433.4932.7810.37M
August 12, 202530.832.9632.9632.9930.817.19M
August 11, 202530.3330.5830.5830.94304.55M
August 08, 202530.5130.3830.3830.7930.153.49M
August 07, 202530.6930.5130.513130.52.89M
August 06, 202530.7430.6930.6930.930.522.58M
August 05, 202530.530.8130.8131.5530.443.69M
August 04, 202530.1530.2830.2830.3629.812.7M
August 01, 202530.2230.3430.3430.7730.222.93M
July 31, 202530.6930.5530.5531.3530.54.79M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved