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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.06	14.05	14.05	14.28	13.94	3.97M
September 25, 2025	14.37	14.18	14.18	14.5	14.13	5.11M
September 24, 2025	14.11	14.4	14.4	14.4	14.02	4.34M
September 23, 2025	14.41	14.17	14.17	14.5	13.79	7.48M
September 22, 2025	14.59	14.42	14.42	14.69	14.35	3.87M
September 19, 2025	14.73	14.5	14.5	14.82	14.41	5.84M
September 18, 2025	14.93	14.77	14.77	15.14	14.68	8.29M
September 17, 2025	15.16	14.96	14.96	15.16	14.94	6.44M
September 16, 2025	14.96	15.18	15.18	15.18	14.91	6.43M
September 15, 2025	15.32	15.04	15.04	15.34	14.98	9.04M
September 12, 2025	15.19	15.46	15.46	15.8	15.11	12.9M
September 11, 2025	15.21	15.2	15.2	15.25	14.89	8.14M
September 10, 2025	14.85	14.88	14.88	14.99	14.79	4.03M
September 09, 2025	15.38	14.86	14.86	15.38	14.82	8.87M
September 08, 2025	15.02	15.4	15.4	15.4	15.01	7.8M
September 05, 2025	14.95	15.06	15.06	15.1	14.75	6.44M
September 04, 2025	14.94	14.92	14.92	15.26	14.71	8.71M
September 03, 2025	15.26	14.93	14.93	15.39	14.9	8.11M
September 02, 2025	15.42	15.24	15.24	15.57	15.07	9.34M
September 01, 2025	15.14	15.43	15.43	15.48	15.14	8.5M
August 29, 2025	15.29	15.19	15.19	15.41	15.07	8.52M
August 28, 2025	15.51	15.31	15.31	15.7	14.82	15.85M
August 27, 2025	16.47	15.52	15.52	16.64	15.51	19.9M
August 26, 2025	16.3	16.31	16.31	16.53	16.16	10.13M
August 25, 2025	16.31	16.48	16.35	16.59	16.28	10.84M
August 22, 2025	16.3	16.27	16.14	16.38	16.13	9.64M
August 21, 2025	16.4	16.32	16.19	16.57	16.25	10.02M
August 20, 2025	16.59	16.44	16.31	16.59	16.17	11.66M
August 19, 2025	16.43	16.47	16.34	16.89	16.4	17.06M
August 18, 2025	16.69	16.47	16.47	16.77	16.42	24.47M
August 15, 2025	16.7	16.96	16.96	16.96	16.45	11.99M
August 14, 2025	17	16.53	16.53	17.09	16.5	13.57M
August 13, 2025	17.18	17.11	17.11	17.48	16.77	14.4M
August 12, 2025	17.13	16.92	16.92	17.77	16.86	16.29M
August 11, 2025	16.68	17.19	17.19	17.23	16.62	13.96M
August 08, 2025	16.79	16.92	16.92	17.34	16.55	17.1M
August 07, 2025	16.49	16.8	16.8	17.09	16.46	17.19M
August 06, 2025	16.58	16.49	16.49	16.69	16.36	9.85M
August 05, 2025	16.58	16.58	16.58	16.78	16.35	9.57M
August 04, 2025	16.43	16.58	16.58	16.61	16.02	11.7M
August 01, 2025	16.29	16.46	16.46	16.66	16.23	12.53M
July 31, 2025	16.3	16.2	16.2	16.65	16.13	13.57M
July 30, 2025	16.36	16.35	16.35	16.61	16.12	13.13M
July 29, 2025	16.43	16.38	16.38	16.55	16.07	16.83M
July 28, 2025	16.77	16.5	16.5	17.5	16.25	25.72M
July 25, 2025	15.91	16.25	16.25	16.66	15.78	23.91M
July 24, 2025	15.84	15.92	15.92	16.12	15.67	12.96M
July 23, 2025	15.78	15.93	15.93	16.07	15.53	12.67M
July 22, 2025	15.85	15.85	15.85	15.94	15.65	10.42M
July 21, 2025	15.64	15.85	15.85	16.03	15.46	13.09M
July 18, 2025	15.68	15.64	15.64	15.7	15.4	6.33M
July 17, 2025	15.51	15.67	15.67	15.68	15.41	6.94M
July 16, 2025	15.5	15.5	15.5	15.6	15.39	5.58M
July 15, 2025	15.58	15.49	15.49	15.65	15.14	9.8M
July 14, 2025	15.53	15.58	15.58	15.78	15.53	8.8M
July 11, 2025	15.75	15.6	15.6	15.75	15.4	9.51M
July 10, 2025	15.73	15.73	15.73	15.87	15.53	10.74M
July 09, 2025	15.71	15.85	15.85	16.18	15.59	16.77M
July 08, 2025	15.65	15.69	15.69	15.77	15.4	13.76M
July 07, 2025	15.36	15.8	15.8	16	15.36	19.19M

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