Guangzhou Tongda Auto Electric Co., Ltd. - 603390.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	13.56	13.58	13.58	13.62	13.42	10.86M
August 15, 2025	13.3	13.53	13.53	13.55	13.27	10.61M
August 14, 2025	13.91	13.44	13.44	14.11	13.43	20.85M
August 13, 2025	13.45	13.62	13.62	13.78	13.35	15.13M
August 12, 2025	13.41	13.39	13.39	13.49	13.34	6.55M
August 11, 2025	13.27	13.43	13.43	13.43	13.26	5.99M
August 08, 2025	13.24	13.26	13.26	13.33	13.19	4.92M
August 07, 2025	13.39	13.31	13.31	13.39	13.23	5.7M
August 06, 2025	13.26	13.36	13.36	13.36	13.17	7.7M
August 05, 2025	13.2	13.26	13.26	13.27	13.14	6.19M
August 04, 2025	12.87	13.17	13.17	13.18	12.85	6.06M
August 01, 2025	12.92	13	13	13.09	12.85	6.32M
July 31, 2025	13.04	12.87	12.87	13.14	12.86	7.05M
July 30, 2025	13.17	13.07	13.07	13.18	12.99	7.46M
July 29, 2025	13.34	13.22	13.22	13.36	13.12	8.21M
July 28, 2025	13.46	13.36	13.36	13.59	13.29	8.67M
July 25, 2025	13.46	13.42	13.42	13.49	13.36	6.35M
July 24, 2025	13.24	13.45	13.45	13.45	13.24	7.65M
July 23, 2025	13.41	13.28	13.28	13.49	13.27	15.44M
July 22, 2025	13.99	13.72	13.72	13.99	13.66	15.94M
July 21, 2025	13.86	14.04	14.04	14.05	13.85	10.76M
July 18, 2025	14.24	13.96	13.96	14.24	13.9	12.54M
July 17, 2025	14.19	14.14	14.14	14.2	14	14.77M
July 16, 2025	14.11	14.3	14.3	14.39	14.04	19.58M
July 15, 2025	14.14	14.1	14.1	14.29	13.8	16.13M
July 14, 2025	14.2	14.06	14.06	14.28	13.91	17.18M
July 11, 2025	14.56	14.39	14.39	14.58	14.04	34.39M
July 10, 2025	13.86	14.89	14.89	15.21	13.78	58.34M
July 09, 2025	13.69	13.97	13.97	14.32	13.58	40.48M
July 08, 2025	13.62	13.63	13.63	13.68	13.53	10.45M
July 07, 2025	13.42	13.59	13.59	13.62	13.26	11.93M
July 04, 2025	13.62	13.36	13.36	13.62	13.33	11.71M
July 03, 2025	13.52	13.62	13.62	13.71	13.44	14.01M
July 02, 2025	13.58	13.48	13.48	13.73	13.42	10.89M
July 01, 2025	13.93	13.65	13.65	13.98	13.51	17.21M
June 30, 2025	13.86	13.73	13.73	13.99	13.62	27.02M
June 27, 2025	13.43	13.45	13.45	13.57	13.33	17.03M
June 26, 2025	13.42	13.44	13.44	13.68	13.36	29.56M
June 25, 2025	14.1	13.7	13.7	14.49	13.58	52.66M
June 24, 2025	13.88	14.09	14.09	14.09	13.88	13.48M
June 23, 2025	12.53	12.81	12.81	12.84	12.52	9.55M
June 20, 2025	12.8	12.64	12.64	12.91	12.55	12.97M
June 19, 2025	13.27	12.83	12.83	13.31	12.79	16.54M
June 18, 2025	13.2	13.23	13.23	13.28	13.01	13.67M
June 17, 2025	13.38	13.3	13.3	13.41	13.15	17.76M
June 16, 2025	12.91	13.41	13.41	13.44	12.91	24.63M
June 13, 2025	14.1	13.16	13.16	14.25	13.1	42.76M
June 12, 2025	14.79	14.49	14.49	15.08	14.25	57.77M
June 11, 2025	14.25	15.17	15.17	15.17	14.07	52.66M
June 10, 2025	13.84	13.79	13.79	13.95	13.48	30.05M
June 09, 2025	13.7	13.87	13.87	13.97	13.7	27.76M
June 06, 2025	14	13.72	13.72	14.28	13.68	39.08M
June 05, 2025	15.1	14.09	14.09	15.15	14.03	56.17M
June 04, 2025	16.02	15.22	15.22	16.05	15.21	66.08M
June 03, 2025	17.51	16.71	16.67	19.1	16.2	85.49M
May 30, 2025	18.8	18	18	19.32	17.73	100.73M
May 29, 2025	17.56	17.56	17.56	17.56	17.56	14.7M
May 28, 2025	15.96	15.96	15.96	15.96	15.96	9.57M
May 27, 2025	13.36	14.51	14.51	14.51	13.29	79.23M
May 26, 2025	11.44	13.19	13.19	13.19	11.22	45.65M

Guangzhou Tongda Auto Electric Co., Ltd. (603390.SS) SHH