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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	34.25	33.21	33.21	34.27	33.15	2.76M
November 18, 2025	35.1	34.18	34.18	35.1	34.04	3.21M
November 17, 2025	35.4	35.04	35.04	35.83	34.85	3.08M
November 14, 2025	35.03	35.51	35.51	36.19	34.91	4.27M
November 13, 2025	35.7	35.12	35.12	35.97	34.93	4.03M
November 12, 2025	36.1	35.81	35.81	36.52	35.8	4.41M
November 11, 2025	35.65	36.1	36.1	36.3	35.48	5.08M
November 10, 2025	34.75	35.6	35.6	36.48	34.1	7.35M
November 07, 2025	34.1	34.74	34.74	34.97	33.82	5.03M
November 06, 2025	33.95	34.3	34.3	34.4	33.78	3.47M
November 05, 2025	33.8	33.95	33.95	34.34	33.23	4.29M
November 04, 2025	34.37	34.25	34.25	34.71	33.89	3.2M
November 03, 2025	34.82	34.38	34.38	34.94	33.7	4.29M
October 31, 2025	34.6	35.01	35.01	35.5	34.5	4.23M
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

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