Tongda Smart Tech (Xiamen) Co., Ltd. Class A 001368
SZSE · China · Producer Manufacturing
CNY 36.85-0.77 (-2.05%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 36.85 | -2.05% | CNY 37.02 | CNY 39.90 | CNY 36.61 | 11.82M |
| 2026-09-29 | CNY 37.62 | -10.00% | CNY 39.72 | CNY 39.72 | CNY 37.62 | 1.76M |
| 2026-09-28 | CNY 41.80 | +10.00% | CNY 38.15 | CNY 41.80 | CNY 38.15 | 11.49M |
| 2026-09-24 | CNY 38.00 | +1.25% | CNY 37.52 | CNY 39.78 | CNY 35.90 | 9.61M |
| 2026-09-23 | CNY 37.53 | +7.72% | CNY 34.48 | CNY 37.88 | CNY 33.98 | 8.88M |
| 2026-09-22 | CNY 34.84 | +4.62% | CNY 33.18 | CNY 35.61 | CNY 33.06 | 5.53M |
| 2026-09-21 | CNY 33.30 | +2.62% | CNY 32.23 | CNY 33.50 | CNY 31.75 | 5.32M |
| 2026-09-18 | CNY 32.45 | +2.95% | CNY 31.53 | CNY 33.19 | CNY 31.53 | 6.01M |
| 2026-09-17 | CNY 31.52 | +3.04% | CNY 30.35 | CNY 32.58 | CNY 29.88 | 5.29M |
| 2026-09-16 | CNY 30.59 | +5.45% | CNY 29.13 | CNY 30.78 | CNY 28.87 | 4.50M |
| 2026-09-15 | CNY 29.01 | -0.03% | CNY 29.03 | CNY 29.53 | CNY 28.50 | 3.16M |
| 2026-09-14 | CNY 29.02 | +6.50% | CNY 27.70 | CNY 29.33 | CNY 26.88 | 4.92M |
| 2026-09-11 | CNY 27.25 | -0.37% | CNY 27.50 | CNY 27.50 | CNY 26.35 | 2.98M |
| 2026-09-10 | CNY 27.35 | +0.44% | CNY 26.62 | CNY 27.63 | CNY 26.40 | 4.73M |
| 2026-09-09 | CNY 27.23 | +6.62% | CNY 25.40 | CNY 27.32 | CNY 25.20 | 8.08M |
| 2026-09-08 | CNY 25.54 | +6.02% | CNY 24.23 | CNY 26.50 | CNY 24.04 | 7.72M |
| 2026-09-07 | CNY 24.09 | +0.88% | CNY 23.90 | CNY 24.38 | CNY 23.75 | 1.20M |
| 2026-09-04 | CNY 23.88 | -0.54% | CNY 24.14 | CNY 24.54 | CNY 23.84 | 1.54M |
| 2026-09-03 | CNY 24.01 | +1.05% | CNY 23.80 | CNY 24.47 | CNY 23.61 | 1.93M |
| 2026-09-02 | CNY 23.76 | -0.34% | CNY 23.61 | CNY 23.98 | CNY 23.30 | 1.41M |
| 2026-09-01 | CNY 23.84 | +0.08% | CNY 23.58 | CNY 24.10 | CNY 23.58 | 1.66M |
| 2026-08-31 | CNY 23.82 | +2.45% | CNY 23.07 | CNY 24.28 | CNY 22.95 | 2.87M |
| 2026-08-28 | CNY 23.25 | +2.29% | CNY 22.88 | CNY 23.30 | CNY 22.80 | 1.14M |
| 2026-08-27 | CNY 22.73 | -0.83% | CNY 22.94 | CNY 22.99 | CNY 22.70 | 1.37M |
| 2026-08-26 | CNY 22.92 | -0.91% | CNY 23.12 | CNY 23.34 | CNY 22.77 | 1.26M |
| 2026-08-25 | CNY 23.13 | -0.52% | CNY 23.25 | CNY 23.38 | CNY 22.74 | 1.95M |
| 2026-08-24 | CNY 23.25 | -0.73% | CNY 23.58 | CNY 23.58 | CNY 22.70 | 2.54M |
| 2026-08-21 | CNY 23.42 | -3.82% | CNY 23.96 | CNY 24.88 | CNY 23.42 | 3.18M |
| 2026-08-20 | CNY 24.35 | +6.70% | CNY 23.20 | CNY 24.65 | CNY 23.20 | 4.13M |
| 2026-08-19 | CNY 22.82 | -2.98% | CNY 23.60 | CNY 23.60 | CNY 22.29 | 2.01M |
| 2026-08-18 | CNY 23.52 | +2.93% | CNY 22.96 | CNY 23.65 | CNY 22.67 | 2.10M |
| 2026-08-17 | CNY 22.85 | +4.15% | CNY 21.95 | CNY 22.99 | CNY 21.80 | 2.25M |
| 2026-08-14 | CNY 21.94 | +0.55% | CNY 22.03 | CNY 22.07 | CNY 21.60 | 1.03M |
| 2026-08-13 | CNY 21.82 | -1.49% | CNY 22.30 | CNY 22.31 | CNY 21.80 | 962.20K |
| 2026-08-12 | CNY 22.15 | +0.54% | CNY 22.03 | CNY 22.43 | CNY 21.82 | 1.24M |
| 2026-08-11 | CNY 22.03 | +0.36% | CNY 21.90 | CNY 22.20 | CNY 21.64 | 797.50K |
| 2026-08-10 | CNY 21.95 | +3.34% | CNY 21.26 | CNY 22.08 | CNY 21.05 | 1.89M |
| 2026-08-07 | CNY 21.24 | -0.38% | CNY 21.29 | CNY 21.30 | CNY 20.78 | 1.04M |
| 2026-08-06 | CNY 21.32 | +0.14% | CNY 21.29 | CNY 21.43 | CNY 20.98 | 1.01M |
| 2026-08-05 | CNY 21.29 | +1.09% | CNY 21.20 | CNY 21.44 | CNY 21.02 | 1.34M |
| 2026-08-04 | CNY 21.06 | +0.96% | CNY 21.00 | CNY 21.50 | CNY 20.80 | 1.41M |
| 2026-08-03 | CNY 20.86 | +3.22% | CNY 20.30 | CNY 20.97 | CNY 20.21 | 1.77M |
| 2026-07-31 | CNY 20.21 | +3.11% | CNY 19.65 | CNY 20.30 | CNY 19.65 | 2.19M |
| 2026-07-30 | CNY 19.60 | -1.80% | CNY 19.89 | CNY 20.25 | CNY 19.40 | 1.45M |
| 2026-07-29 | CNY 19.96 | +1.32% | CNY 19.74 | CNY 20.25 | CNY 19.71 | 1.23M |
| 2026-07-28 | CNY 19.70 | +0.15% | CNY 19.65 | CNY 19.97 | CNY 19.41 | 1.10M |
| 2026-07-27 | CNY 19.67 | +3.74% | CNY 18.83 | CNY 19.71 | CNY 18.78 | 1.60M |
| 2026-07-24 | CNY 18.96 | -2.77% | CNY 19.50 | CNY 19.50 | CNY 18.78 | 1.09M |
| 2026-07-23 | CNY 19.50 | +2.36% | CNY 19.30 | CNY 19.58 | CNY 18.95 | 1.09M |
| 2026-07-22 | CNY 19.05 | -2.95% | CNY 19.53 | CNY 19.75 | CNY 18.86 | 1.72M |
| 2026-07-21 | CNY 19.63 | -1.01% | CNY 20.00 | CNY 20.07 | CNY 18.84 | 2.20M |
| 2026-07-20 | CNY 19.83 | -4.06% | CNY 20.66 | CNY 21.12 | CNY 19.60 | 2.09M |
| 2026-07-17 | CNY 20.67 | -4.88% | CNY 21.79 | CNY 22.10 | CNY 20.59 | 2.15M |
| 2026-07-16 | CNY 21.73 | +2.02% | CNY 21.22 | CNY 22.60 | CNY 21.09 | 1.94M |
| 2026-07-15 | CNY 21.30 | +0.76% | CNY 21.16 | CNY 21.42 | CNY 20.90 | 1.31M |
| 2026-07-14 | CNY 21.14 | +3.42% | CNY 20.45 | CNY 21.24 | CNY 20.16 | 1.27M |
| 2026-07-13 | CNY 20.44 | -3.22% | CNY 20.86 | CNY 21.17 | CNY 20.35 | 1.01M |
| 2026-07-10 | CNY 21.12 | +2.03% | CNY 20.71 | CNY 21.36 | CNY 20.38 | 1.59M |
| 2026-07-09 | CNY 20.70 | -1.33% | CNY 20.98 | CNY 21.08 | CNY 20.34 | 1.25M |
| 2026-07-08 | CNY 20.98 | -3.81% | CNY 21.81 | CNY 21.81 | CNY 20.95 | 1.53M |
| 2026-07-07 | CNY 21.81 | -1.13% | CNY 22.02 | CNY 22.02 | CNY 21.20 | 1.96M |
| 2026-07-06 | CNY 22.06 | +2.04% | CNY 21.62 | CNY 22.36 | CNY 21.42 | 2.11M |
| 2026-07-03 | CNY 21.62 | +3.35% | CNY 21.05 | CNY 21.75 | CNY 20.92 | 1.52M |
| 2026-07-02 | CNY 20.92 | +1.21% | CNY 20.61 | CNY 21.26 | CNY 20.42 | 1.95M |
| 2026-07-01 | CNY 20.67 | +0.49% | CNY 20.57 | CNY 20.96 | CNY 20.34 | 2.18M |
| 2026-06-30 | CNY 20.57 | -1.15% | CNY 20.65 | CNY 20.88 | CNY 20.31 | 1.08M |
| 2026-06-29 | CNY 20.81 | +0.58% | CNY 20.51 | CNY 20.91 | CNY 19.82 | 1.74M |
| 2026-06-26 | CNY 20.69 | -3.32% | CNY 21.44 | CNY 21.44 | CNY 20.49 | 1.58M |
| 2026-06-25 | CNY 21.40 | -4.12% | CNY 22.25 | CNY 22.25 | CNY 21.13 | 2.25M |
| 2026-06-24 | CNY 22.32 | +1.18% | CNY 22.10 | CNY 22.79 | CNY 21.82 | 2.30M |
| 2026-06-23 | CNY 22.06 | +0.73% | CNY 21.98 | CNY 22.45 | CNY 21.83 | 1.38M |
| 2026-06-22 | CNY 21.90 | -0.82% | CNY 22.19 | CNY 22.29 | CNY 21.05 | 1.63M |
| 2026-06-18 | CNY 22.08 | -0.23% | CNY 22.13 | CNY 22.18 | CNY 21.65 | 1.30M |
| 2026-06-17 | CNY 22.13 | -2.30% | CNY 22.67 | CNY 22.80 | CNY 22.01 | 1.27M |
| 2026-06-16 | CNY 22.65 | -1.09% | CNY 22.92 | CNY 22.97 | CNY 22.38 | 1.41M |
| 2026-06-15 | CNY 22.90 | -1.67% | CNY 23.30 | CNY 23.64 | CNY 22.84 | 1.62M |
| 2026-06-12 | CNY 23.29 | +1.57% | CNY 23.23 | CNY 23.37 | CNY 22.82 | 1.08M |
| 2026-06-11 | CNY 22.93 | -0.91% | CNY 22.99 | CNY 23.36 | CNY 22.63 | 1.12M |
| 2026-06-10 | CNY 23.14 | -1.32% | CNY 23.32 | CNY 23.53 | CNY 22.81 | 1.51M |
| 2026-06-09 | CNY 23.45 | -2.98% | CNY 24.41 | CNY 24.54 | CNY 23.33 | 2.18M |
| 2026-06-08 | CNY 24.17 | -1.51% | CNY 24.08 | CNY 25.21 | CNY 23.77 | 2.57M |
| 2026-06-05 | CNY 24.54 | +2.46% | CNY 23.96 | CNY 26.13 | CNY 23.83 | 3.91M |
| 2026-06-04 | CNY 23.95 | -1.44% | CNY 24.16 | CNY 24.48 | CNY 23.80 | 1.27M |
| 2026-06-03 | CNY 24.30 | -2.10% | CNY 24.81 | CNY 25.09 | CNY 24.11 | 1.16M |
| 2026-06-02 | CNY 24.82 | -2.67% | CNY 25.66 | CNY 25.78 | CNY 24.52 | 1.89M |
| 2026-06-01 | CNY 25.50 | +1.88% | CNY 25.10 | CNY 25.90 | CNY 24.70 | 2.34M |
| 2026-05-29 | CNY 25.03 | -0.75% | CNY 25.42 | CNY 25.91 | CNY 24.79 | 1.62M |
| 2026-05-28 | CNY 25.22 | -1.10% | CNY 25.79 | CNY 25.79 | CNY 24.48 | 1.41M |
| 2026-05-27 | CNY 25.50 | -2.63% | CNY 26.12 | CNY 26.31 | CNY 25.21 | 1.50M |
| 2026-05-26 | CNY 26.19 | -3.29% | CNY 26.90 | CNY 27.19 | CNY 26.07 | 1.48M |