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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	13.12	13.22	13.22	13.45	13.02	10.33M
January 13, 2026	13.5	13.11	13.11	13.52	13.11	8.82M
January 12, 2026	13.34	13.46	13.46	13.46	13.18	10.57M
January 09, 2026	13.37	13.43	13.43	13.47	13.28	8.76M
January 08, 2026	13.49	13.37	13.37	13.52	13.32	9.48M
January 07, 2026	13.62	13.51	13.51	13.69	13.38	12.73M
January 06, 2026	13.47	13.7	13.7	13.88	13.4	19.32M
January 05, 2026	12.97	13.54	13.54	13.77	12.97	22M
December 31, 2025	12.86	13.07	13.07	13.12	12.72	8.81M
December 30, 2025	13.02	12.86	12.86	13.1	12.79	6.43M
December 29, 2025	12.97	13.1	13.1	13.13	12.85	7.92M
December 26, 2025	13.08	12.97	12.97	13.25	12.87	8.55M
December 25, 2025	13	13.09	13.09	13.12	12.88	7.21M
December 24, 2025	12.89	13.01	13.01	13.15	12.89	7.76M
December 23, 2025	13.13	12.89	12.89	13.26	12.87	14.01M
December 22, 2025	13.13	13.23	13.23	13.53	13.05	19.56M
December 19, 2025	12.81	13.1	13.1	13.28	12.8	17.28M
December 18, 2025	12.8	12.88	12.88	13.1	12.63	15.64M
December 17, 2025	12.48	13.06	13.06	13.42	12.19	30.12M
December 16, 2025	12.26	12.83	12.83	13.19	12.17	29.08M
December 15, 2025	11.81	11.99	11.99	12.14	11.8	2.7M
December 12, 2025	11.91	11.89	11.89	12.1	11.86	2.22M
December 11, 2025	12.15	11.96	11.96	12.18	11.93	3.01M
December 10, 2025	12.32	12.13	12.13	12.33	12.08	3.17M
December 09, 2025	12.36	12.22	12.22	12.37	12.2	2.32M
December 08, 2025	12.39	12.33	12.33	12.39	12.22	2.12M
December 05, 2025	12.12	12.32	12.32	12.4	12.1	2.02M
December 04, 2025	12.25	12.22	12.22	12.45	12.15	1.85M
December 03, 2025	12.59	12.28	12.28	12.6	12.21	2.4M
December 02, 2025	12.55	12.47	12.47	12.6	12.44	1.85M
December 01, 2025	12.58	12.62	12.62	12.72	12.48	3.03M
November 28, 2025	12.27	12.49	12.49	12.49	12.22	2.86M
November 27, 2025	12.24	12.27	12.27	12.36	12.22	1.98M
November 26, 2025	12.34	12.23	12.23	12.47	12.21	2.2M
November 25, 2025	12.39	12.35	12.35	12.49	12.28	2.26M
November 24, 2025	12.1	12.32	12.32	12.34	12.06	2.74M
November 21, 2025	12.3	12.08	12.08	12.43	11.99	4.28M
November 20, 2025	12.47	12.37	12.37	12.54	12.28	2.8M
November 19, 2025	12.65	12.44	12.44	12.73	12.44	2.82M
November 18, 2025	12.79	12.74	12.74	12.88	12.62	2.75M
November 17, 2025	12.78	12.78	12.78	12.79	12.56	2.03M
November 14, 2025	12.68	12.74	12.74	12.83	12.66	2.85M
November 13, 2025	12.7	12.71	12.71	12.77	12.53	2.38M
November 12, 2025	12.81	12.63	12.63	12.86	12.63	2.9M
November 11, 2025	12.85	12.81	12.81	12.88	12.74	3.18M
November 10, 2025	12.97	12.86	12.86	13	12.77	3.93M
November 07, 2025	12.98	13.01	13.01	13.32	12.83	6.5M
November 06, 2025	12.94	12.99	12.99	13	12.88	3.18M
November 05, 2025	12.73	12.97	12.97	13	12.73	3.45M
November 04, 2025	13	12.88	12.88	13.04	12.78	3.04M
November 03, 2025	12.9	13	13	13.01	12.86	4.22M
October 31, 2025	12.83	12.9	12.9	13.02	12.83	5.15M
October 30, 2025	13.08	12.78	12.78	13.09	12.72	6.52M
October 29, 2025	12.68	12.77	12.77	12.79	12.61	3.37M
October 28, 2025	12.75	12.71	12.71	12.86	12.71	2.9M
October 27, 2025	12.76	12.79	12.79	12.94	12.66	3.97M
October 24, 2025	12.7	12.65	12.65	12.74	12.61	3.13M
October 23, 2025	12.5	12.58	12.58	12.6	12.36	2.52M
October 22, 2025	12.48	12.54	12.54	12.64	12.45	2.4M
October 21, 2025	12.44	12.54	12.54	12.55	12.36	2.91M

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