Qingdao TGOOD Electric Co., Ltd. - 300001.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	30.03	30.56	30.56	30.95	28.62	65.63M
November 12, 2025	29.2	28.9	28.9	29.2	28.55	28.46M
November 11, 2025	30.03	29.3	29.3	30.39	29.2	34.43M
November 10, 2025	30.84	29.87	29.87	30.9	29.5	50.97M
November 07, 2025	30.03	30.86	30.86	31.31	29.8	64.15M
November 06, 2025	30.02	30.3	30.3	30.6	29.82	50.59M
November 05, 2025	28.19	30.38	30.38	30.88	27.67	87.18M
November 04, 2025	29.12	28.84	28.84	29.89	28.6	40.95M
November 03, 2025	29.01	29.17	29.17	29.44	28.32	45.68M
October 31, 2025	29.1	29.05	29.05	29.99	28.9	39.08M
October 30, 2025	29.64	29	29	30.39	28.85	62.19M
October 29, 2025	27.85	29.75	29.75	29.96	27.82	61.31M
October 28, 2025	28.13	28.02	28.02	28.29	27.81	29.54M
October 27, 2025	27.5	28.17	28.17	28.29	27.48	41.29M
October 24, 2025	26.73	27.49	27.49	27.65	26.66	31.73M
October 23, 2025	26.74	26.89	26.89	26.98	25.99	37.64M
October 22, 2025	27.51	26.98	26.98	27.51	26.91	41.09M
October 21, 2025	27.7	27.86	27.86	28.45	27.47	47.87M
October 20, 2025	28.18	27.68	27.68	28.63	27.42	58.55M
October 17, 2025	29.59	27.81	27.81	29.8	27.71	87.18M
October 16, 2025	30	30	30	32.19	29.61	136.9M
October 15, 2025	27.11	28.3	28.3	28.55	26.68	62.18M
October 14, 2025	27.3	27.1	27.1	28.63	27	50.28M
October 13, 2025	26.72	27.14	27.14	27.26	26.55	42.91M
October 10, 2025	27.21	27.85	27.85	28.16	26.6	54.93M
October 09, 2025	27.47	27.32	27.32	27.73	27.12	35.59M
September 30, 2025	27	27.16	27.16	27.46	26.86	32.34M
September 29, 2025	27.24	27.06	27.06	27.3	26.78	32.69M
September 26, 2025	27.8	27.23	27.23	28.1	27.09	36.19M
September 25, 2025	28.38	27.87	27.87	28.5	27.7	55.2M
September 24, 2025	27.8	28.45	28.45	28.68	27.41	88.81M
September 23, 2025	25.28	27.95	27.95	28.93	25.21	130.16M
September 22, 2025	23.95	24.11	24.11	24.3	23.88	16.03M
September 19, 2025	24.03	23.89	23.89	24.11	23.72	18.5M
September 18, 2025	24.5	24.04	24.04	24.69	23.83	30.28M
September 17, 2025	24.45	24.56	24.56	24.77	24.27	21.88M
September 16, 2025	24.98	24.47	24.47	25.08	24.18	30.89M
September 15, 2025	25	24.89	24.89	25.28	24.83	22.46M
September 12, 2025	25.43	25.01	25.01	25.49	24.95	24.08M
September 11, 2025	24.78	25.5	25.5	25.66	24.71	29.19M
September 10, 2025	25.1	24.88	24.88	25.42	24.7	25.01M
September 09, 2025	25.1	25.11	25.11	25.76	24.95	30.87M
September 08, 2025	25.5	25.15	25.15	25.6	25.01	37.57M
September 05, 2025	24.2	25.28	25.28	25.3	24.03	51.31M
September 04, 2025	24.07	24.1	24.1	24.75	23.73	39.61M
September 03, 2025	24.16	24.03	24.03	24.65	23.88	29.78M
September 02, 2025	24.73	24	24	25.1	23.76	35.11M
September 01, 2025	24.6	24.67	24.67	24.82	24.27	30.16M
August 29, 2025	24.3	24.47	24.47	24.74	23.9	32.11M
August 28, 2025	24.3	24.18	24.18	24.59	23.5	31.62M
August 27, 2025	24.39	24.02	24.02	24.8	24	29.76M
August 26, 2025	24.1	24.22	24.22	24.88	23.9	29.91M
August 25, 2025	23.87	24.17	24.17	24.37	23.87	28.07M
August 22, 2025	23.5	23.68	23.68	23.68	23.45	14.48M
August 21, 2025	23.68	23.49	23.49	23.85	23.41	16.05M
August 20, 2025	23.6	23.68	23.68	23.68	23.27	17.32M
August 19, 2025	23.7	23.58	23.58	23.85	23.55	13.64M
August 18, 2025	23.68	23.69	23.69	23.85	23.44	22.14M
August 15, 2025	22.71	23.62	23.62	24.07	22.66	36.37M
August 14, 2025	23.18	22.7	22.7	23.25	22.5	22.56M

Qingdao TGOOD Electric Co., Ltd. (300001.SZ) SHZ