Guangdong Transtek Medical Electronics Co., Ltd - 300562.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	16.01	16.57	16.57	17.45	15.88	44.05M
January 13, 2026	15.33	16	16	16.98	15.11	43.56M
January 12, 2026	14.69	15.35	15.35	15.37	14.6	19.71M
January 09, 2026	14.22	14.53	14.53	14.73	14.2	10.76M
January 08, 2026	14.03	14.1	14.1	14.2	13.93	5.37M
January 07, 2026	14.13	13.93	13.93	14.14	13.89	5.83M
January 06, 2026	14.23	14.13	14.13	14.31	14	9.34M
January 05, 2026	13.35	14.23	14.23	14.27	13.35	13.51M
December 31, 2025	13.49	13.33	13.33	13.5	13.28	3.13M
December 30, 2025	13.39	13.44	13.44	13.51	13.33	2.42M
December 29, 2025	13.56	13.4	13.4	13.59	13.36	2.75M
December 26, 2025	13.57	13.56	13.56	13.64	13.47	3.55M
December 25, 2025	13.56	13.6	13.6	13.63	13.47	3.13M
December 24, 2025	13.34	13.53	13.53	13.56	13.3	3.37M
December 23, 2025	13.56	13.36	13.36	13.57	13.35	3.24M
December 22, 2025	13.8	13.56	13.56	13.8	13.54	5.51M
December 19, 2025	13.62	13.79	13.79	13.82	13.5	5.6M
December 18, 2025	13.25	13.6	13.6	13.73	13.22	7.66M
December 17, 2025	13.23	13.31	13.31	13.41	13.09	3.9M
December 16, 2025	13.28	13.22	13.22	13.34	13.07	3.58M
December 15, 2025	13.31	13.28	13.28	13.44	13.25	3.11M
December 12, 2025	13.47	13.36	13.36	13.59	13.35	4.12M
December 11, 2025	13.71	13.43	13.43	13.76	13.43	5.47M
December 10, 2025	13.96	13.73	13.73	14.06	13.71	11.66M
December 09, 2025	13.94	14.25	14.25	14.38	13.75	9.97M
December 08, 2025	13.96	13.9	13.9	14.06	13.88	3.55M
December 05, 2025	13.86	13.94	13.94	13.95	13.67	4.3M
December 04, 2025	14.49	13.89	13.89	14.49	13.72	4.26M
December 03, 2025	14.16	14.02	14.02	14.22	13.95	5.3M
December 02, 2025	14.25	14.19	14.19	14.27	14.14	4.39M
December 01, 2025	14.18	14.28	14.28	14.33	14.06	8.32M
November 28, 2025	14.49	14.2	14.2	14.49	14.04	13.18M
November 27, 2025	14.23	14.49	14.49	15.2	13.87	21.56M
November 26, 2025	13.71	14.2	14.2	14.36	13.69	10.74M
November 25, 2025	13.55	13.67	13.67	13.76	13.44	3.43M
November 24, 2025	13.32	13.47	13.47	13.75	13.22	4.46M
November 21, 2025	13.85	13.22	13.22	13.94	13.18	6.51M
November 20, 2025	14	13.85	13.85	14.09	13.77	3.51M
November 19, 2025	14.4	14	14	14.43	13.94	4.79M
November 18, 2025	14.41	14.39	14.39	14.57	14.23	5.6M
November 17, 2025	14.51	14.53	14.53	14.62	14.38	3.84M
November 14, 2025	14.51	14.62	14.62	14.78	14.5	5.2M
November 13, 2025	14.63	14.58	14.58	14.63	14.44	3.76M
November 12, 2025	14.58	14.62	14.62	14.69	14.54	5.24M
November 11, 2025	14.47	14.53	14.53	14.6	14.41	4.17M
November 10, 2025	14.3	14.51	14.51	14.52	14.28	3.69M
November 07, 2025	14.4	14.3	14.3	14.41	14.21	2.98M
November 06, 2025	14.51	14.36	14.36	14.51	14.3	4.51M
November 05, 2025	14.47	14.49	14.49	14.56	14.36	4.23M
November 04, 2025	14.58	14.53	14.53	14.6	14.43	4.4M
November 03, 2025	14.48	14.6	14.6	14.62	14.41	6.06M
October 31, 2025	14.33	14.51	14.51	14.54	14.25	6.46M
October 30, 2025	14.31	14.34	14.34	14.54	14.26	7.41M
October 29, 2025	14.31	14.29	14.29	14.36	14.12	4.93M
October 28, 2025	14.31	14.29	14.29	14.45	14.26	8.02M
October 27, 2025	13.98	14.25	14.25	14.28	13.98	7.97M
October 24, 2025	13.82	13.94	13.94	13.99	13.82	4.1M
October 23, 2025	13.77	13.82	13.82	13.83	13.62	3.87M
October 22, 2025	13.98	13.8	13.8	14.02	13.79	4.31M
October 21, 2025	13.81	13.99	13.99	14.04	13.75	4.17M

Guangdong Transtek Medical Electronics Co., Ltd (300562.SZ) SHZ