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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	12.22	12.39	12.39	12.42	12.22	3.2M
October 17, 2025	12.66	12.16	12.16	12.72	12.15	5.96M
October 16, 2025	12.6	12.71	12.71	12.89	12.59	6.03M
October 15, 2025	12.28	12.61	12.61	12.61	12.28	4.09M
October 14, 2025	12.73	12.33	12.33	12.73	12.32	4.42M
October 13, 2025	11.8	12.39	12.39	12.44	11.76	6.22M
October 10, 2025	12.69	12.68	12.68	12.85	12.66	4.37M
October 09, 2025	12.69	12.73	12.73	12.73	12.45	5.49M
September 30, 2025	12.79	12.65	12.65	12.9	12.63	4.89M
September 29, 2025	12.86	12.79	12.79	12.98	12.63	4.03M
September 26, 2025	12.84	12.88	12.88	13.07	12.76	4.88M
September 25, 2025	13.03	12.87	12.87	13.16	12.86	7.1M
September 24, 2025	13.03	13.1	13.1	13.11	12.93	3.9M
September 23, 2025	13.15	13.09	13.09	13.15	12.87	5.49M
September 22, 2025	13.12	13.14	13.14	13.2	12.96	4.07M
September 19, 2025	13.35	13.11	13.11	13.36	12.98	7.62M
September 18, 2025	13.55	13.38	13.38	13.7	13.21	10.61M
September 17, 2025	13.55	13.55	13.55	13.65	13.49	5.82M
September 16, 2025	13.35	13.62	13.62	13.62	13.29	9.83M
September 15, 2025	13.16	13.4	13.4	13.79	13.09	9.92M
September 12, 2025	13.28	13.1	13.1	13.32	13.09	5.14M
September 11, 2025	13.12	13.28	13.28	13.28	12.9	6.01M
September 10, 2025	13.19	13.16	13.16	13.29	13.11	3.96M
September 09, 2025	13.29	13.19	13.19	13.39	13.15	5.09M
September 08, 2025	13.1	13.28	13.28	13.28	13.07	5.24M
September 05, 2025	13.1	13.1	13.1	13.1	12.81	5.59M
September 04, 2025	12.96	13	13	13.11	12.84	6.87M

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