Chengdu Tangyuan Electric Co.,Ltd. - 300789.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	26.77	26.11	26.11	26.87	26	1.34M
October 16, 2025	27.16	26.77	26.77	27.19	26.7	1.11M
October 15, 2025	26.6	27.2	27.2	27.29	26.31	1.14M
October 14, 2025	27.88	26.58	26.58	27.98	26.5	2.1M
October 13, 2025	27.2	27.77	27.77	27.83	26.03	1.94M
October 10, 2025	28.48	28	28	28.8	27.93	1.66M
October 09, 2025	28.79	28.54	28.54	29.27	28.53	1.66M
September 30, 2025	29.15	28.65	28.65	29.49	28.62	1.4M
September 29, 2025	29.05	29	29	29.24	28.43	1.55M
September 26, 2025	29.48	29.05	29.05	29.89	29.03	1.97M
September 25, 2025	30.3	29.81	29.81	30.88	29.77	2.2M
September 24, 2025	30.48	30.5	30.5	31.32	30.2	2.78M
September 23, 2025	32.06	30.56	30.56	32.1	30.11	3.86M
September 22, 2025	29.74	32.23	32.23	32.88	29.55	7.88M
September 19, 2025	30.3	29.71	29.71	31.89	29.66	4.29M
September 18, 2025	31.49	30.17	30.17	31.76	29.9	6.16M
September 17, 2025	27.55	31.61	31.61	32.77	27.43	9.63M
September 16, 2025	27.01	27.58	27.58	27.65	27.01	1.66M
September 15, 2025	27.2	26.99	26.99	27.35	26.92	1.57M
September 12, 2025	28.03	27.31	27.31	28.46	27.04	2.7M
September 11, 2025	27.33	27.9	27.9	28.25	26.9	1.86M
September 10, 2025	27.25	27.24	27.24	27.66	27.06	1.32M
September 09, 2025	27.95	27.12	27.12	27.99	26.81	1.75M
September 08, 2025	27.55	27.81	27.81	28	27.51	1.66M
September 05, 2025	27.22	27.55	27.55	27.59	27.1	1.85M
September 04, 2025	28.77	27.08	27.08	28.79	26.68	4.72M
September 03, 2025	28.94	28.77	28.77	29.64	28.5	2.3M
September 02, 2025	29.8	28.9	28.9	29.83	28.53	3.03M
September 01, 2025	29.31	29.9	29.9	29.96	28.47	4.15M
August 29, 2025	29.19	28.99	28.99	29.51	28.38	3.21M
August 28, 2025	28.85	28.78	28.78	29.06	27.69	3.27M
August 27, 2025	29.84	28.84	28.84	30	28.7	3.82M
August 26, 2025	30.31	29.78	29.78	30.68	29.71	3.51M
August 25, 2025	31.7	30.47	30.47	32.47	30.08	5.69M
August 22, 2025	31.76	31.36	31.36	31.98	30.77	3.56M
August 21, 2025	30.16	31.99	31.99	32.76	29.92	6.17M
August 20, 2025	30.86	30.01	30.01	31.08	29.83	3.84M
August 19, 2025	31.7	31	31	31.75	30.2	3.45M
August 18, 2025	32.08	31.75	31.75	32.4	31.48	3M
August 15, 2025	31.58	32.07	32.07	32.36	31.52	1.85M
August 14, 2025	33.3	31.81	31.81	33.37	31.7	2.77M
August 13, 2025	31.17	33.07	33.07	33.96	31.17	2.47M
August 12, 2025	33.07	33.49	33.49	33.85	32.3	3.74M
August 11, 2025	31.96	33.1	33.1	33.25	31.7	3.83M
August 08, 2025	31.17	31.58	31.58	32.05	30.7	2.17M
August 07, 2025	31.68	31.2	31.2	31.99	31.17	1.86M
August 06, 2025	31.8	31.88	31.88	32.08	31.52	2.49M
August 05, 2025	31.38	31.79	31.79	32.5	31.2	2.85M
August 04, 2025	30.32	31.42	31.42	31.46	30.27	2.56M
August 01, 2025	30.51	30.62	30.62	30.95	30.18	2.01M
July 31, 2025	31.07	30.5	30.5	31.7	30.36	3.58M
July 30, 2025	31.88	31.32	31.32	32.15	31.09	2.89M
July 29, 2025	32.77	31.98	31.98	33.3	31.5	4.33M
July 28, 2025	31.42	32.77	32.77	32.96	30.58	5.25M
July 25, 2025	33.03	31.78	31.78	33.4	31.6	7.53M
July 24, 2025	31.88	34.22	34.22	36.6	30.81	10.57M
July 23, 2025	30.6	31.33	31.33	31.33	29.58	6.23M
July 22, 2025	29.6	30.53	30.53	30.91	29.01	6.46M
July 21, 2025	26.97	30.07	30.07	30.75	26.88	8.6M
July 18, 2025	26.02	26.5	26.5	26.52	25.7	2.33M

Chengdu Tangyuan Electric Co.,Ltd. (300789.SZ) SHZ