Changzhou Tenglong AutoPartsCo.,Ltd. - 603158.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.42	10.39	10.39	10.49	10.31	11.39M
November 06, 2025	10.42	10.46	10.46	10.5	10.3	16.27M
November 05, 2025	10.14	10.38	10.38	10.41	10.11	16.85M
November 04, 2025	10.43	10.27	10.27	10.46	10.17	18.05M
November 03, 2025	10.32	10.5	10.5	10.58	10.19	26.73M
October 31, 2025	10.08	10.35	10.35	10.48	10.06	20.48M
October 30, 2025	10.35	10.13	10.13	10.38	10.09	13.92M
October 29, 2025	10.38	10.38	10.38	10.39	10.24	10.65M
October 28, 2025	10.4	10.37	10.37	10.46	10.3	12.25M
October 27, 2025	10.39	10.35	10.35	10.39	10.24	14.13M
October 24, 2025	10.25	10.27	10.27	10.3	10.18	12.79M
October 23, 2025	10.19	10.19	10.19	10.21	10.01	11.23M
October 22, 2025	10.17	10.24	10.24	10.37	10.09	11.01M
October 21, 2025	10.11	10.21	10.21	10.23	10.07	12.04M
October 20, 2025	10.14	10.11	10.11	10.18	10.03	10.91M
October 17, 2025	10.32	10	10	10.38	9.98	18.41M
October 16, 2025	10.45	10.32	10.32	10.45	10.3	14.83M
October 15, 2025	10.2	10.48	10.48	10.5	10.2	16.84M
October 14, 2025	10.38	10.27	10.27	10.59	10.21	19.44M
October 13, 2025	10.1	10.4	10.4	10.42	9.93	24.5M
October 10, 2025	10.76	10.66	10.66	10.98	10.6	19.67M
October 09, 2025	10.92	10.76	10.76	10.96	10.72	22.66M
September 30, 2025	11.05	10.88	10.88	11.05	10.82	21.98M
September 29, 2025	10.45	10.93	10.93	11.08	10.41	42.2M
September 26, 2025	10.92	10.5	10.5	11	10.5	43.22M
September 25, 2025	11.1	11.14	11.14	11.44	11.04	34.11M
September 24, 2025	11.28	11.2	11.2	11.28	10.9	54.41M
September 23, 2025	11.26	11.55	11.55	11.96	10.88	74.46M
September 22, 2025	11.38	11.34	11.34	11.61	11.15	45.86M
September 19, 2025	12	11.58	11.58	12.05	11.36	84.83M
September 18, 2025	10.86	11.96	11.96	11.96	10.86	114.62M
September 17, 2025	11.01	10.87	10.87	11.08	10.83	39.84M
September 16, 2025	11.07	11.12	11.12	11.35	10.9	52.35M
September 15, 2025	10.8	11.18	11.18	11.24	10.79	65.38M
September 12, 2025	10.77	10.71	10.71	10.93	10.66	43.86M
September 11, 2025	10.57	10.77	10.77	10.82	10.39	40.51M
September 10, 2025	10.38	10.58	10.58	10.68	10.38	39.52M
September 09, 2025	10.65	10.39	10.39	10.67	10.34	35.26M
September 08, 2025	10.66	10.65	10.65	10.83	10.5	39.1M
September 05, 2025	10.58	10.67	10.67	10.73	10.43	43M
September 04, 2025	10.84	10.61	10.61	10.9	10.38	47.85M
September 03, 2025	11.05	10.83	10.83	11.15	10.72	53.42M
September 02, 2025	11.54	11.05	11.05	11.58	10.95	88.91M
September 01, 2025	12.5	11.88	11.88	12.68	11.85	104.62M
August 29, 2025	13.7	13.03	13.03	14.22	13.03	115.6M
August 28, 2025	14.5	14.48	14.48	15	13.88	126.36M
August 27, 2025	15.08	15.42	15.42	16.27	14.2	163.74M
August 26, 2025	14.28	15.07	15.07	15.07	14.27	136.51M
August 25, 2025	12.31	13.7	13.7	14.37	11.75	154.45M
August 22, 2025	13.1	13.06	13.06	13.28	11.91	124.24M
August 21, 2025	13.32	12.73	12.73	13.75	12.73	96.51M
August 20, 2025	13.89	14.14	14.14	14.14	13.08	116.83M
August 19, 2025	12.62	12.85	12.85	12.85	12.6	34.66M
August 18, 2025	11.83	11.68	11.68	12.38	11.25	167.19M
August 15, 2025	11.11	11.25	11.25	11.25	10.5	159.28M
August 14, 2025	10	10.23	10.23	10.23	9.8	70.27M
August 13, 2025	8.48	9.3	9.3	9.3	8.46	37.57M
August 12, 2025	8.45	8.45	8.45	8.52	8.4	9.97M
August 11, 2025	8.33	8.45	8.45	8.47	8.32	9.35M
August 08, 2025	8.37	8.33	8.33	8.38	8.28	7.75M

Changzhou Tenglong AutoPartsCo.,Ltd. (603158.SS) SHH