Tianjin Pengling Group Co.,Ltd (300375.SZ) SHZ
4.56
-0.18(-3.80%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.56
-0.18(-3.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4.77 | 4.56 | 4.56 | 4.79 | 4.55 | 12.24M |
| April 02, 2026 | 4.85 | 4.74 | 4.74 | 4.89 | 4.7 | 13.56M |
| April 01, 2026 | 4.87 | 4.85 | 4.85 | 4.88 | 4.79 | 10.15M |
| March 31, 2026 | 4.87 | 4.78 | 4.78 | 4.94 | 4.78 | 11.7M |
| March 30, 2026 | 4.79 | 4.87 | 4.87 | 4.87 | 4.76 | 10.25M |
| March 27, 2026 | 4.74 | 4.87 | 4.87 | 4.87 | 4.7 | 11.24M |
| March 26, 2026 | 4.87 | 4.79 | 4.79 | 4.93 | 4.75 | 14.24M |
| March 25, 2026 | 4.85 | 4.87 | 4.87 | 4.93 | 4.85 | 14.56M |
| March 24, 2026 | 4.8 | 4.83 | 4.83 | 4.84 | 4.65 | 18.31M |
| March 23, 2026 | 4.86 | 4.65 | 4.65 | 4.96 | 4.61 | 23.68M |
| March 20, 2026 | 5.22 | 4.96 | 4.96 | 5.23 | 4.95 | 20.71M |
| March 19, 2026 | 5.26 | 5.18 | 5.18 | 5.3 | 5.16 | 15.21M |
| March 18, 2026 | 5.26 | 5.34 | 5.34 | 5.35 | 5.24 | 10.27M |
| March 17, 2026 | 5.44 | 5.24 | 5.24 | 5.46 | 5.23 | 16.98M |
| March 16, 2026 | 5.38 | 5.42 | 5.42 | 5.43 | 5.33 | 14.15M |
| March 13, 2026 | 5.44 | 5.38 | 5.38 | 5.51 | 5.37 | 16.11M |
| March 12, 2026 | 5.55 | 5.45 | 5.45 | 5.57 | 5.43 | 17.9M |
| March 11, 2026 | 5.63 | 5.57 | 5.57 | 5.65 | 5.53 | 16.53M |
| March 10, 2026 | 5.53 | 5.6 | 5.6 | 5.65 | 5.53 | 11.06M |
| March 09, 2026 | 5.51 | 5.5 | 5.5 | 5.53 | 5.37 | 19.68M |
| March 06, 2026 | 5.53 | 5.58 | 5.58 | 5.61 | 5.5 | 14.72M |
| March 05, 2026 | 5.52 | 5.55 | 5.55 | 5.66 | 5.51 | 24.14M |
| March 04, 2026 | 6 | 5.38 | 5.38 | 6 | 5.32 | 14.52M |
| March 03, 2026 | 5.69 | 5.38 | 5.38 | 5.7 | 5.36 | 32.82M |
| March 02, 2026 | 5.78 | 5.68 | 5.68 | 5.88 | 5.64 | 32.47M |
| February 27, 2026 | 6 | 5.92 | 5.92 | 6.1 | 5.89 | 31.51M |
| February 26, 2026 | 5.99 | 5.99 | 5.99 | 6.08 | 5.94 | 32.52M |
| February 25, 2026 | 6.13 | 5.96 | 5.96 | 6.14 | 5.92 | 45.7M |
| February 24, 2026 | 5.9 | 6.12 | 6.12 | 6.25 | 5.89 | 56.53M |
| February 13, 2026 | 5.75 | 5.86 | 0 | 5.88 | 5.72 | 34.23M |
| February 12, 2026 | 5.72 | 5.75 | 0 | 5.83 | 5.68 | 24.37M |
| February 11, 2026 | 5.76 | 5.72 | 0 | 5.92 | 5.7 | 25.56M |
| February 10, 2026 | 5.81 | 5.76 | 0 | 5.86 | 5.72 | 27.82M |
| February 09, 2026 | 5.78 | 5.83 | 0 | 5.89 | 5.72 | 40.32M |
| February 06, 2026 | 5.57 | 5.73 | 0 | 5.78 | 5.52 | 40.7M |
| February 05, 2026 | 5.67 | 5.6 | 0 | 5.7 | 5.59 | 23.83M |
| February 04, 2026 | 5.6 | 5.67 | 0 | 5.73 | 5.56 | 32.03M |
| February 03, 2026 | 5.67 | 5.64 | 0 | 5.7 | 5.56 | 33.23M |
| February 02, 2026 | 5.52 | 5.57 | 0 | 5.74 | 5.47 | 58.04M |
| January 30, 2026 | 5.4 | 5.54 | 0 | 5.65 | 5.17 | 61.21M |
| January 29, 2026 | 5.66 | 5.42 | 0 | 5.7 | 5.39 | 58.82M |
| January 28, 2026 | 5.24 | 5.65 | 0 | 5.86 | 5.24 | 102.16M |
| January 27, 2026 | 5.26 | 5.25 | 0 | 5.29 | 5.11 | 30.81M |
| January 26, 2026 | 5.6 | 5.28 | 0 | 5.6 | 5.24 | 72.36M |
| January 23, 2026 | 5.59 | 5.68 | 0 | 5.7 | 5.59 | 27.72M |
| January 22, 2026 | 5.59 | 5.61 | 0 | 5.65 | 5.54 | 25.25M |
| January 21, 2026 | 5.42 | 5.6 | 0 | 5.63 | 5.37 | 38.11M |
| January 20, 2026 | 5.5 | 5.47 | 0 | 5.58 | 5.43 | 27.32M |
| January 19, 2026 | 5.48 | 5.52 | 0 | 5.54 | 5.45 | 30.93M |
| January 16, 2026 | 5.44 | 5.5 | 0 | 5.54 | 5.37 | 32.27M |
| January 15, 2026 | 5.46 | 5.42 | 0 | 5.52 | 5.37 | 25.73M |
| January 14, 2026 | 5.52 | 5.5 | 0 | 5.63 | 5.42 | 42.43M |
| January 13, 2026 | 5.74 | 5.55 | 0 | 5.78 | 5.5 | 45.77M |
| January 12, 2026 | 5.55 | 5.74 | 0 | 5.89 | 5.53 | 66.72M |
| January 09, 2026 | 5.71 | 5.48 | 0 | 5.74 | 5.42 | 63.59M |
| January 08, 2026 | 5.18 | 5.6 | 0 | 5.7 | 5.15 | 77.45M |
| January 07, 2026 | 5.33 | 5.19 | 0 | 5.34 | 5.15 | 35.54M |
| January 06, 2026 | 5.26 | 5.35 | 0 | 5.41 | 5.24 | 29.02M |
| January 05, 2026 | 5.27 | 5.27 | 0 | 5.3 | 5.18 | 28.7M |
| December 31, 2025 | 5.38 | 5.26 | 0 | 5.42 | 5.22 | 24.66M |