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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	30.99	31.35	31.35	31.59	30.98	2.33M
February 12, 2026	31.13	31.12	31.12	31.3	30.88	1.82M
February 11, 2026	30.97	31.12	31.12	31.28	30.82	1.58M
February 10, 2026	30.91	30.97	30.97	31.19	30.66	1.93M
February 09, 2026	30.77	30.9	30.9	30.97	30.6	2.51M
February 06, 2026	30.28	30.36	30.36	30.68	30.1	2.01M
February 05, 2026	30.61	30.39	30.39	30.79	30.28	2.01M
February 04, 2026	30.6	30.63	30.63	30.88	30.33	1.93M
February 03, 2026	30.3	30.66	30.66	30.69	30.23	2.39M
February 02, 2026	31.22	30.09	30.09	31.22	29.98	3.31M
January 30, 2026	30.7	31	31	31.09	30.33	2.8M
January 29, 2026	31.02	30.77	30.77	31.45	30.61	3.05M
January 28, 2026	31.83	31.1	31.1	31.88	31.07	3.65M
January 27, 2026	31.7	31.91	31.91	31.93	30.78	3.77M
January 26, 2026	33.31	31.77	31.77	33.35	31.51	6.94M
January 23, 2026	32.78	33.39	33.39	33.5	32.61	5.14M
January 22, 2026	34.01	32.81	32.81	34.05	32.46	7.34M
January 21, 2026	33.61	34.05	34.05	34.17	33.14	3.56M
January 20, 2026	34.83	33.66	33.66	35	33.28	5.47M
January 19, 2026	35	34.78	34.78	35.15	34.6	3.79M
January 16, 2026	34.8	35.01	35.01	35.14	34.42	5.68M
January 15, 2026	35.4	34.74	34.74	35.69	34.45	5.71M
January 14, 2026	34.39	35.27	35.27	35.46	33.95	8.96M
January 13, 2026	35.09	34.31	34.31	35.6	34.27	6.73M
January 12, 2026	34.7	35.03	35.03	35.15	34.4	7.78M
January 09, 2026	33.52	35.21	35.21	35.5	33.5	9.71M
January 08, 2026	33.4	33.51	33.51	33.88	33.11	4.07M
January 07, 2026	34.41	33.55	33.55	34.85	33.41	5.06M
January 06, 2026	33.7	34.1	34.1	34.3	33.42	4.82M
January 05, 2026	33.47	33.4	33.4	33.67	33.11	4.38M
December 31, 2025	33.76	33.48	33.48	33.82	33.18	2.34M
December 30, 2025	33.1	33.71	33.71	33.88	32.89	3.4M
December 29, 2025	33.5	33.22	33.22	33.76	33.03	3.1M
December 26, 2025	33.67	33.7	33.7	34.36	33.45	3.46M
December 25, 2025	33.7	33.89	33.89	34.35	33.66	3.62M
December 24, 2025	33	33.68	33.68	33.83	32.88	4.57M
December 23, 2025	32.85	33.03	33.03	33.38	32.4	3.88M
December 22, 2025	32.92	32.96	32.96	33.48	32	3.9M
December 19, 2025	31.9	32.62	32.62	33	31.87	4.19M
December 18, 2025	31.8	31.81	31.81	32.42	31.52	2.99M
December 17, 2025	31.85	32.05	32.05	32.15	31	4.28M
December 16, 2025	32.6	32.18	32.18	32.66	31.54	5.15M
December 15, 2025	31.24	32.93	32.93	33.69	30.89	10.27M
December 12, 2025	30.92	31.43	31.43	32.4	30.55	6.07M
December 11, 2025	32.08	30.97	30.97	32.23	30.92	4.9M
December 10, 2025	33.36	32.15	32.15	33.63	32	6.26M
December 09, 2025	33.41	33.34	33.34	33.62	32.8	4.47M
December 08, 2025	33.31	33.7	33.7	34.8	33.13	7.71M
December 05, 2025	32.82	32.97	32.97	33.1	31.5	7.32M
December 04, 2025	33.01	33.56	33.56	34.28	32.61	10.36M
December 03, 2025	33.11	32.18	32.18	33.16	32.14	3.18M
December 02, 2025	32.29	32.71	32.71	33.12	32.05	4.86M
December 01, 2025	32.44	32.29	32.29	32.6	32.21	2.63M
November 28, 2025	32.1	32.44	32.44	32.65	31.7	2.88M
November 27, 2025	31.85	32.12	32.12	32.5	31.7	2.82M
November 26, 2025	31.8	31.82	31.82	32.36	31.61	2.74M
November 25, 2025	31.48	31.8	31.8	32.28	31.35	2.81M
November 24, 2025	31.6	31.3	31.3	31.66	30	4.2M
November 21, 2025	32.9	31.4	31.4	33.19	31.14	4.48M
November 20, 2025	33.5	33.28	33.28	33.83	32.82	2.86M

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